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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 7,860 | 7,910 | 7,760 | 7,840 | ±0 | ±0% | 2,600 |
2021/03/22 | 7,840 | 7,900 | 7,840 | 7,840 | -140 | -1.8% | 2,500 |
2021/03/19 | 7,850 | 7,980 | 7,700 | 7,980 | -20 | -0.3% | 3,000 |
2021/03/18 | 7,800 | 8,000 | 7,640 | 8,000 | +170 | +2.2% | 4,700 |
2021/03/17 | 7,710 | 7,830 | 7,510 | 7,830 | +270 | +3.6% | 2,400 |
2021/03/16 | 7,340 | 7,560 | 7,330 | 7,560 | +150 | +2% | 3,700 |
2021/03/15 | 7,310 | 7,450 | 7,300 | 7,410 | +100 | +1.4% | 2,000 |
2021/03/12 | 7,210 | 7,310 | 7,080 | 7,310 | +180 | +2.5% | 4,200 |
2021/03/11 | 7,000 | 7,200 | 7,000 | 7,130 | +10 | +0.1% | 2,400 |
2021/03/10 | 7,120 | 7,120 | 7,110 | 7,120 | ±0 | ±0% | 1,000 |
2021/03/09 | 7,040 | 7,120 | 7,040 | 7,120 | +170 | +2.4% | 1,900 |
2021/03/08 | 6,900 | 6,980 | 6,890 | 6,950 | +60 | +0.9% | 3,000 |
2021/03/05 | 6,900 | 6,900 | 6,850 | 6,890 | -10 | -0.1% | 2,000 |
2021/03/04 | 6,880 | 6,900 | 6,820 | 6,900 | +10 | +0.1% | 1,800 |
2021/03/03 | 6,830 | 6,890 | 6,800 | 6,890 | +20 | +0.3% | 2,200 |
2021/03/02 | 6,860 | 6,880 | 6,810 | 6,870 | +10 | +0.1% | 2,500 |
2021/03/01 | 6,810 | 6,910 | 6,810 | 6,860 | +50 | +0.7% | 1,900 |
2021/02/26 | 6,850 | 6,900 | 6,810 | 6,810 | ±0 | ±0% | 2,300 |
2021/02/25 | 6,830 | 6,850 | 6,810 | 6,810 | -20 | -0.3% | 2,400 |
2021/02/24 | 6,910 | 6,920 | 6,830 | 6,830 | -30 | -0.4% | 2,300 |
2021/02/22 | 6,820 | 6,860 | 6,820 | 6,860 | +40 | +0.6% | 800 |
2021/02/19 | 6,820 | 6,820 | 6,820 | 6,820 | +40 | +0.6% | 400 |
2021/02/18 | 6,770 | 6,840 | 6,770 | 6,780 | +30 | +0.4% | 1,000 |
2021/02/17 | 6,770 | 6,800 | 6,740 | 6,750 | +20 | +0.3% | 1,400 |
2021/02/16 | 6,720 | 6,780 | 6,720 | 6,730 | +10 | +0.1% | 1,000 |
2021/02/15 | 6,710 | 6,720 | 6,700 | 6,720 | +10 | +0.1% | 900 |
2021/02/12 | 6,800 | 6,830 | 6,710 | 6,710 | -90 | -1.3% | 3,000 |
2021/02/10 | 6,730 | 6,810 | 6,730 | 6,800 | +20 | +0.3% | 1,700 |
2021/02/09 | 6,710 | 6,780 | 6,700 | 6,780 | +60 | +0.9% | 1,400 |
2021/02/08 | 6,710 | 6,720 | 6,700 | 6,720 | -10 | -0.1% | 800 |
2021/02/05 | 6,750 | 6,750 | 6,670 | 6,730 | +60 | +0.9% | 1,000 |
2021/02/04 | 6,630 | 6,710 | 6,630 | 6,670 | +40 | +0.6% | 1,300 |
2021/02/03 | 6,660 | 6,750 | 6,630 | 6,630 | -30 | -0.5% | 1,800 |
2021/02/02 | 6,700 | 6,710 | 6,650 | 6,660 | ±0 | ±0% | 700 |
2021/02/01 | 6,760 | 6,760 | 6,630 | 6,660 | -30 | -0.4% | 2,300 |
2021/01/29 | 6,890 | 6,900 | 6,680 | 6,690 | -180 | -2.6% | 4,500 |
2021/01/28 | 6,790 | 6,870 | 6,760 | 6,870 | +80 | +1.2% | 3,200 |
2021/01/27 | 6,690 | 6,830 | 6,690 | 6,790 | +110 | +1.6% | 2,000 |
2021/01/26 | 6,730 | 6,830 | 6,680 | 6,680 | -110 | -1.6% | 4,200 |
2021/01/25 | 6,780 | 6,820 | 6,780 | 6,790 | +110 | +1.6% | 2,600 |
2021/01/22 | 6,740 | 6,760 | 6,670 | 6,680 | -10 | -0.1% | 2,200 |
2021/01/21 | 6,690 | 6,730 | 6,690 | 6,690 | ±0 | ±0% | 500 |
2021/01/20 | 6,700 | 6,740 | 6,690 | 6,690 | -10 | -0.1% | 800 |
2021/01/19 | 6,680 | 6,710 | 6,680 | 6,700 | -20 | -0.3% | 900 |
2021/01/18 | 6,750 | 6,800 | 6,720 | 6,720 | ±0 | ±0% | 2,300 |
2021/01/15 | 6,750 | 6,780 | 6,650 | 6,720 | -20 | -0.3% | 2,300 |
2021/01/14 | 6,670 | 6,740 | 6,670 | 6,740 | +40 | +0.6% | 2,200 |
2021/01/13 | 6,650 | 6,700 | 6,630 | 6,700 | +80 | +1.2% | 1,700 |
2021/01/12 | 6,690 | 6,690 | 6,590 | 6,620 | -50 | -0.7% | 1,900 |
2021/01/08 | 6,610 | 6,670 | 6,550 | 6,670 | +40 | +0.6% | 1,800 |
901~
950
件表示中 / 3586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 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 |
エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97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 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
伊藤園 1 P | 181,000円 | - | - | 3.09% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム