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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 3,300 |
| 2024/02/26 | 5,370 | 5,370 | 5,300 | 5,330 | ±0 | ±0% | 4,000 |
| 2024/02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +30 | +0.6% | 2,200 |
| 2024/02/21 | 5,300 | 5,340 | 5,300 | 5,300 | ±0 | ±0% | 1,200 |
| 2024/02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 2,800 |
| 2024/02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +130 | +2.5% | 6,700 |
| 2024/02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -20 | -0.4% | 8,900 |
| 2024/02/15 | 5,330 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 4,900 |
| 2024/02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -110 | -2% | 6,100 |
| 2024/02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +170 | +3.3% | 10,500 |
| 2024/02/09 | 5,200 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 5,700 |
| 2024/02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -10 | -0.2% | 5,700 |
| 2024/02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -40 | -0.8% | 6,400 |
| 2024/02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -50 | -0.9% | 6,600 |
| 2024/02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +100 | +1.9% | 6,900 |
| 2024/02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -20 | -0.4% | 5,000 |
| 2024/02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +10 | +0.2% | 4,200 |
| 2024/01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +60 | +1.2% | 6,200 |
| 2024/01/30 | 5,150 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 4,300 |
| 2024/01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +90 | +1.8% | 4,300 |
| 2024/01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -30 | -0.6% | 9,300 |
| 2024/01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +30 | +0.6% | 3,900 |
| 2024/01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 5,400 |
| 2024/01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +70 | +1.4% | 8,700 |
| 2024/01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +60 | +1.2% | 3,700 |
| 2024/01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +15 | +0.3% | 4,200 |
| 2024/01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +20 | +0.4% | 3,200 |
| 2024/01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -10 | -0.2% | 3,800 |
| 2024/01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -40 | -0.8% | 3,800 |
| 2024/01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +60 | +1.2% | 8,500 |
| 2024/01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -50 | -1% | 3,200 |
| 2024/01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +50 | +1% | 3,500 |
| 2024/01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -5 | -0.1% | 7,600 |
| 2024/01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -45 | -0.9% | 4,400 |
| 2024/01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +55 | +1.1% | 4,700 |
| 2024/01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +80 | +1.7% | 4,700 |
| 2023/12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +20 | +0.4% | 4,100 |
| 2023/12/28 | 4,800 | 4,820 | 4,800 | 4,800 | ±0 | ±0% | 1,900 |
| 2023/12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +35 | +0.7% | 4,300 |
| 2023/12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +35 | +0.7% | 3,800 |
| 2023/12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -10 | -0.2% | 1,700 |
| 2023/12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +30 | +0.6% | 3,300 |
| 2023/12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -35 | -0.7% | 1,700 |
| 2023/12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +25 | +0.5% | 2,000 |
| 2023/12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -20 | -0.4% | 2,400 |
| 2023/12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +10 | +0.2% | 7,300 |
| 2023/12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -70 | -1.5% | 2,700 |
| 2023/12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +25 | +0.5% | 1,700 |
| 2023/12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -25 | -0.5% | 2,300 |
| 2023/12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +25 | +0.5% | 1,300 |
51～
100
件表示中 / 3453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 | 539,000円 | -0.8% | -7.2% | 3.51% | 11.41倍 | 0.99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 | 452,500円 | -3.9% | +0.3% | 1.64% | 8.82倍 | 0.75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 |
| フジッコ | 188,600円 | +4.8% | +31.6% | 2.44% | 37.54倍 | 0.78倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 448,500円 | +18.9% | +82.6% | 1.11% | 23.92倍 | 3.03倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| キーコーヒー | 203,200円 | +18.5% | +215.2% | 0.59% | 54.39倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
