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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 7,080 | 7,090 | 6,950 | 7,060 | -80 | -1.1% | 7,700 |
| 2024/09/06 | 7,240 | 7,250 | 7,110 | 7,140 | -100 | -1.4% | 3,700 |
| 2024/09/05 | 7,150 | 7,240 | 7,100 | 7,240 | +180 | +2.5% | 5,300 |
| 2024/09/04 | 7,200 | 7,240 | 7,020 | 7,060 | -220 | -3% | 7,500 |
| 2024/09/03 | 7,170 | 7,280 | 7,100 | 7,280 | +180 | +2.5% | 4,600 |
| 2024/09/02 | 7,210 | 7,210 | 7,010 | 7,100 | -30 | -0.4% | 3,400 |
| 2024/08/30 | 7,080 | 7,130 | 7,020 | 7,130 | +70 | +1% | 2,300 |
| 2024/08/29 | 7,120 | 7,140 | 6,980 | 7,060 | -60 | -0.8% | 4,400 |
| 2024/08/28 | 7,320 | 7,320 | 7,030 | 7,120 | -170 | -2.3% | 5,400 |
| 2024/08/27 | 7,150 | 7,310 | 7,150 | 7,290 | +90 | +1.3% | 4,400 |
| 2024/08/26 | 7,100 | 7,200 | 7,080 | 7,200 | +100 | +1.4% | 4,000 |
| 2024/08/23 | 7,050 | 7,120 | 7,010 | 7,100 | +50 | +0.7% | 2,800 |
| 2024/08/22 | 7,020 | 7,050 | 6,990 | 7,050 | -10 | -0.1% | 2,400 |
| 2024/08/21 | 6,990 | 7,060 | 6,970 | 7,060 | +10 | +0.1% | 3,000 |
| 2024/08/20 | 7,070 | 7,070 | 6,990 | 7,050 | +50 | +0.7% | 5,000 |
| 2024/08/19 | 7,040 | 7,070 | 6,940 | 7,000 | -40 | -0.6% | 4,500 |
| 2024/08/16 | 7,070 | 7,070 | 6,970 | 7,040 | +20 | +0.3% | 3,900 |
| 2024/08/15 | 7,060 | 7,060 | 6,960 | 7,020 | -50 | -0.7% | 3,400 |
| 2024/08/14 | 7,070 | 7,100 | 6,970 | 7,070 | -20 | -0.3% | 4,000 |
| 2024/08/13 | 6,970 | 7,120 | 6,910 | 7,090 | +220 | +3.2% | 6,400 |
| 2024/08/09 | 6,960 | 6,980 | 6,820 | 6,870 | +110 | +1.6% | 11,600 |
| 2024/08/08 | 6,980 | 6,980 | 6,740 | 6,760 | -140 | -2% | 7,600 |
| 2024/08/07 | 6,950 | 7,010 | 6,750 | 6,900 | +50 | +0.7% | 17,900 |
| 2024/08/06 | 7,180 | 7,180 | 6,630 | 6,850 | +320 | +4.9% | 10,900 |
| 2024/08/05 | 6,820 | 6,890 | 6,250 | 6,530 | -90 | -1.4% | 27,400 |
| 2024/08/02 | 6,600 | 6,810 | 6,390 | 6,620 | -240 | -3.5% | 16,900 |
| 2024/08/01 | 7,230 | 7,230 | 6,860 | 6,860 | -140 | -2% | 8,900 |
| 2024/07/31 | 7,050 | 7,080 | 6,940 | 7,000 | +50 | +0.7% | 20,700 |
| 2024/07/30 | 7,200 | 7,200 | 6,950 | 6,950 | -250 | -3.5% | 10,100 |
| 2024/07/29 | 7,170 | 7,290 | 7,160 | 7,200 | +140 | +2% | 5,400 |
| 2024/07/26 | 7,070 | 7,160 | 7,060 | 7,060 | -10 | -0.1% | 4,000 |
| 2024/07/25 | 7,050 | 7,170 | 7,050 | 7,070 | -50 | -0.7% | 4,700 |
| 2024/07/24 | 7,250 | 7,340 | 7,110 | 7,120 | -120 | -1.7% | 6,700 |
| 2024/07/23 | 7,340 | 7,350 | 7,240 | 7,240 | ±0 | ±0% | 3,100 |
| 2024/07/22 | 7,340 | 7,390 | 7,240 | 7,240 | -130 | -1.8% | 4,900 |
| 2024/07/19 | 7,350 | 7,410 | 7,330 | 7,370 | +20 | +0.3% | 10,300 |
| 2024/07/18 | 7,290 | 7,350 | 7,210 | 7,350 | +30 | +0.4% | 5,100 |
| 2024/07/17 | 7,210 | 7,360 | 7,210 | 7,320 | +10 | +0.1% | 5,200 |
| 2024/07/16 | 7,200 | 7,310 | 7,190 | 7,310 | +150 | +2.1% | 5,000 |
| 2024/07/12 | 7,060 | 7,260 | 7,050 | 7,160 | +120 | +1.7% | 6,400 |
| 2024/07/11 | 7,200 | 7,200 | 7,010 | 7,040 | -110 | -1.5% | 7,800 |
| 2024/07/10 | 7,280 | 7,280 | 7,120 | 7,150 | -110 | -1.5% | 5,300 |
| 2024/07/09 | 7,280 | 7,310 | 7,220 | 7,260 | +20 | +0.3% | 4,600 |
| 2024/07/08 | 7,350 | 7,350 | 7,210 | 7,240 | -30 | -0.4% | 4,200 |
| 2024/07/05 | 7,390 | 7,390 | 7,270 | 7,270 | -100 | -1.4% | 3,600 |
| 2024/07/04 | 7,350 | 7,370 | 7,260 | 7,370 | +80 | +1.1% | 2,800 |
| 2024/07/03 | 7,390 | 7,390 | 7,240 | 7,290 | +50 | +0.7% | 5,200 |
| 2024/07/02 | 7,350 | 7,470 | 7,180 | 7,240 | -110 | -1.5% | 8,500 |
| 2024/07/01 | 7,440 | 7,440 | 7,330 | 7,350 | -60 | -0.8% | 5,200 |
| 2024/06/28 | 7,540 | 7,540 | 7,390 | 7,410 | -130 | -1.7% | 8,600 |
51～
100
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
