日東富士製粉の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 4,565 | 4,705 | 4,515 | 4,635 | +70 | +1.5% | 9,800 |
| 2022/02/28 | 4,400 | 4,680 | 4,400 | 4,565 | +180 | +4.1% | 12,100 |
| 2022/02/25 | 4,340 | 4,385 | 4,210 | 4,385 | +85 | +2% | 5,700 |
| 2022/02/24 | 4,095 | 4,395 | 4,075 | 4,300 | +200 | +4.9% | 9,100 |
| 2022/02/22 | 4,250 | 4,305 | 4,080 | 4,100 | -150 | -3.5% | 5,800 |
| 2022/02/21 | 4,335 | 4,390 | 4,250 | 4,250 | -170 | -3.8% | 4,900 |
| 2022/02/18 | 4,545 | 4,600 | 4,420 | 4,420 | -130 | -2.9% | 10,700 |
| 2022/02/17 | 4,365 | 4,550 | 4,285 | 4,550 | +195 | +4.5% | 11,800 |
| 2022/02/16 | 4,190 | 4,375 | 4,190 | 4,355 | +135 | +3.2% | 6,300 |
| 2022/02/15 | 4,180 | 4,245 | 4,150 | 4,220 | -30 | -0.7% | 7,800 |
| 2022/02/14 | 4,270 | 4,270 | 4,110 | 4,250 | -30 | -0.7% | 7,600 |
| 2022/02/10 | 4,295 | 4,390 | 4,230 | 4,280 | +55 | +1.3% | 13,400 |
| 2022/02/09 | 4,140 | 4,235 | 4,025 | 4,225 | +80 | +1.9% | 10,900 |
| 2022/02/08 | 4,000 | 4,185 | 3,970 | 4,145 | +150 | +3.8% | 8,300 |
| 2022/02/07 | 4,000 | 4,000 | 3,895 | 3,995 | +30 | +0.8% | 5,700 |
| 2022/02/04 | 3,945 | 3,980 | 3,905 | 3,965 | +30 | +0.8% | 8,500 |
| 2022/02/03 | 3,890 | 3,945 | 3,875 | 3,935 | +40 | +1% | 4,000 |
| 2022/02/02 | 3,820 | 3,935 | 3,810 | 3,895 | +85 | +2.2% | 13,000 |
| 2022/02/01 | 3,810 | 3,810 | 3,705 | 3,810 | +15 | +0.4% | 4,000 |
| 2022/01/31 | 3,745 | 3,810 | 3,730 | 3,795 | +25 | +0.7% | 5,900 |
| 2022/01/28 | 3,740 | 3,770 | 3,675 | 3,770 | +95 | +2.6% | 2,300 |
| 2022/01/27 | 3,740 | 3,740 | 3,650 | 3,675 | -75 | -2% | 6,300 |
| 2022/01/26 | 3,770 | 3,770 | 3,725 | 3,750 | +25 | +0.7% | 2,200 |
| 2022/01/25 | 3,790 | 3,790 | 3,725 | 3,725 | -30 | -0.8% | 2,500 |
| 2022/01/24 | 3,805 | 3,805 | 3,750 | 3,755 | -15 | -0.4% | 4,200 |
| 2022/01/21 | 3,760 | 3,775 | 3,725 | 3,770 | +10 | +0.3% | 2,600 |
| 2022/01/20 | 3,780 | 3,780 | 3,760 | 3,760 | -5 | -0.1% | 1,500 |
| 2022/01/19 | 3,760 | 3,790 | 3,760 | 3,765 | +5 | +0.1% | 2,200 |
| 2022/01/18 | 3,830 | 3,830 | 3,750 | 3,760 | -55 | -1.4% | 3,500 |
| 2022/01/17 | 3,820 | 3,825 | 3,800 | 3,815 | +15 | +0.4% | 1,500 |
| 2022/01/14 | 3,790 | 3,820 | 3,785 | 3,800 | ±0 | ±0% | 4,200 |
| 2022/01/13 | 3,790 | 3,800 | 3,730 | 3,800 | ±0 | ±0% | 2,700 |
| 2022/01/12 | 3,730 | 3,800 | 3,730 | 3,800 | +70 | +1.9% | 3,300 |
| 2022/01/11 | 3,775 | 3,775 | 3,730 | 3,730 | -40 | -1.1% | 3,400 |
| 2022/01/07 | 3,780 | 3,810 | 3,765 | 3,770 | -10 | -0.3% | 2,600 |
| 2022/01/06 | 3,800 | 3,800 | 3,780 | 3,780 | -30 | -0.8% | 2,400 |
| 2022/01/05 | 3,830 | 3,830 | 3,805 | 3,810 | -25 | -0.7% | 2,100 |
| 2022/01/04 | 3,835 | 3,835 | 3,805 | 3,835 | +35 | +0.9% | 3,800 |
| 2021/12/30 | 3,800 | 3,825 | 3,770 | 3,800 | ±0 | ±0% | 4,500 |
| 2021/12/29 | 3,745 | 3,800 | 3,700 | 3,800 | +50 | +1.3% | 4,600 |
| 2021/12/28 | 3,675 | 3,750 | 3,660 | 3,750 | +100 | +2.7% | 5,200 |
| 2021/12/27 | 3,625 | 3,650 | 3,615 | 3,650 | +35 | +1% | 2,700 |
| 2021/12/24 | 3,645 | 3,645 | 3,615 | 3,615 | -30 | -0.8% | 2,600 |
| 2021/12/23 | 3,670 | 3,675 | 3,625 | 3,645 | -20 | -0.5% | 1,700 |
| 2021/12/22 | 3,675 | 3,675 | 3,660 | 3,665 | -5 | -0.1% | 1,700 |
| 2021/12/21 | 3,680 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 3,900 |
| 2021/12/20 | 3,635 | 3,685 | 3,635 | 3,655 | +40 | +1.1% | 4,100 |
| 2021/12/17 | 3,605 | 3,615 | 3,585 | 3,615 | +10 | +0.3% | 2,300 |
| 2021/12/16 | 3,605 | 3,605 | 3,580 | 3,605 | +15 | +0.4% | 2,700 |
| 2021/12/15 | 3,565 | 3,610 | 3,560 | 3,590 | +5 | +0.1% | 3,400 |
801～
850
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「日東富士」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日東富士 | 733,000円 | +0.9% | -2.9% | 3.82% | 15.89倍 | 1.35倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ウェルネオ | 227,200円 | +17.4% | +1.5% | 4.75% | 12.52倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 265,200円 | +4.0% | -18.3% | 1.51% | 14.91倍 | 1.04倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| カンロ | 428,000円 | +5.7% | +0.6% | 2.17% | 18.44倍 | 3.57倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｊオイル | 195,600円 | +4.0% | -0.3% | 3.58% | 9.24倍 | 0.61倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
