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 |
|---|---|---|---|---|---|---|---|
| 2021/09/22 | 6,780 | 6,830 | 6,650 | 6,660 | -120 | -1.8% | 6,500 |
| 2021/09/21 | 6,820 | 6,850 | 6,780 | 6,780 | -70 | -1% | 3,500 |
| 2021/09/17 | 6,820 | 6,850 | 6,770 | 6,850 | +30 | +0.4% | 3,300 |
| 2021/09/16 | 6,880 | 6,880 | 6,810 | 6,820 | -60 | -0.9% | 2,900 |
| 2021/09/15 | 6,910 | 6,920 | 6,880 | 6,880 | -30 | -0.4% | 2,500 |
| 2021/09/14 | 6,990 | 6,990 | 6,910 | 6,910 | -70 | -1% | 4,500 |
| 2021/09/13 | 6,930 | 6,980 | 6,930 | 6,980 | +50 | +0.7% | 1,800 |
| 2021/09/10 | 6,950 | 6,990 | 6,900 | 6,930 | ±0 | ±0% | 5,200 |
| 2021/09/09 | 6,820 | 6,980 | 6,820 | 6,930 | +30 | +0.4% | 1,900 |
| 2021/09/08 | 6,860 | 6,900 | 6,800 | 6,900 | +30 | +0.4% | 1,700 |
| 2021/09/07 | 6,720 | 6,870 | 6,700 | 6,870 | +130 | +1.9% | 1,600 |
| 2021/09/06 | 6,730 | 6,740 | 6,700 | 6,740 | +40 | +0.6% | 1,300 |
| 2021/09/03 | 6,650 | 6,700 | 6,640 | 6,700 | +40 | +0.6% | 1,700 |
| 2021/09/02 | 6,690 | 6,690 | 6,660 | 6,660 | -30 | -0.4% | 300 |
| 2021/09/01 | 6,630 | 6,710 | 6,630 | 6,690 | +50 | +0.8% | 900 |
| 2021/08/31 | 6,620 | 6,650 | 6,620 | 6,640 | -10 | -0.2% | 600 |
| 2021/08/30 | 6,660 | 6,690 | 6,650 | 6,650 | -10 | -0.2% | 1,200 |
| 2021/08/27 | 6,640 | 6,680 | 6,640 | 6,660 | +20 | +0.3% | 600 |
| 2021/08/26 | 6,690 | 6,690 | 6,640 | 6,640 | -10 | -0.2% | 500 |
| 2021/08/25 | 6,650 | 6,650 | 6,620 | 6,650 | ±0 | ±0% | 500 |
| 2021/08/24 | 6,690 | 6,700 | 6,630 | 6,650 | ±0 | ±0% | 900 |
| 2021/08/23 | 6,620 | 6,650 | 6,600 | 6,650 | +40 | +0.6% | 1,000 |
| 2021/08/20 | 6,700 | 6,700 | 6,610 | 6,610 | -90 | -1.3% | 1,200 |
| 2021/08/19 | 6,700 | 6,700 | 6,670 | 6,700 | +40 | +0.6% | 400 |
| 2021/08/18 | 6,670 | 6,670 | 6,660 | 6,660 | ±0 | ±0% | 500 |
| 2021/08/17 | 6,730 | 6,730 | 6,660 | 6,660 | -40 | -0.6% | 600 |
| 2021/08/16 | 6,720 | 6,720 | 6,670 | 6,700 | +10 | +0.1% | 900 |
| 2021/08/13 | 6,690 | 6,690 | 6,690 | 6,690 | -50 | -0.7% | 400 |
| 2021/08/12 | 6,740 | 6,750 | 6,700 | 6,740 | ±0 | ±0% | 1,000 |
| 2021/08/11 | 6,760 | 6,760 | 6,700 | 6,740 | +40 | +0.6% | 600 |
| 2021/08/10 | 6,690 | 6,740 | 6,690 | 6,700 | +20 | +0.3% | 700 |
| 2021/08/06 | 6,680 | 6,680 | 6,660 | 6,680 | ±0 | ±0% | 500 |
| 2021/08/05 | 6,740 | 6,740 | 6,680 | 6,680 | +10 | +0.1% | 1,600 |
| 2021/08/04 | 6,670 | 6,730 | 6,670 | 6,670 | ±0 | ±0% | 1,000 |
| 2021/08/03 | 6,670 | 6,780 | 6,640 | 6,670 | ±0 | ±0% | 4,900 |
| 2021/08/02 | 6,660 | 6,760 | 6,610 | 6,670 | +70 | +1.1% | 3,600 |
| 2021/07/30 | 6,940 | 7,310 | 6,550 | 6,600 | -320 | -4.6% | 9,100 |
| 2021/07/29 | 6,840 | 6,920 | 6,840 | 6,920 | +60 | +0.9% | 1,800 |
| 2021/07/28 | 6,870 | 6,920 | 6,860 | 6,860 | ±0 | ±0% | 700 |
| 2021/07/27 | 6,860 | 6,860 | 6,860 | 6,860 | +10 | +0.1% | 100 |
| 2021/07/26 | 6,900 | 6,900 | 6,850 | 6,850 | ±0 | ±0% | 800 |
| 2021/07/21 | 6,850 | 6,850 | 6,850 | 6,850 | ±0 | ±0% | 300 |
| 2021/07/20 | 6,830 | 6,870 | 6,830 | 6,850 | +20 | +0.3% | 1,400 |
| 2021/07/19 | 6,840 | 6,840 | 6,830 | 6,830 | -30 | -0.4% | 1,000 |
| 2021/07/16 | 6,940 | 6,950 | 6,840 | 6,860 | -70 | -1% | 1,500 |
| 2021/07/15 | 6,930 | 6,940 | 6,930 | 6,930 | -110 | -1.6% | 800 |
| 2021/07/14 | 7,030 | 7,040 | 7,030 | 7,040 | +70 | +1% | 200 |
| 2021/07/13 | 6,980 | 7,000 | 6,960 | 6,970 | +40 | +0.6% | 1,100 |
| 2021/07/12 | 7,010 | 7,010 | 6,900 | 6,930 | +10 | +0.1% | 2,000 |
| 2021/07/09 | 6,940 | 6,980 | 6,920 | 6,920 | -20 | -0.3% | 2,300 |
951～
1000
件表示中 / 3759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 | 739,000円 | +0.9% | -2.9% | 3.79% | 16.02倍 | 1.36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 |
| ブルボン | 256,200円 | +4.0% | -18.3% | 1.56% | 14.40倍 | 1.01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 |
| オカムラ食品 | 141,600円 | +10.6% | +0.6% | 0.45% | 33.26倍 | 4.55倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| ユーグレナ | 50,600円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| Ｊオイル | 205,800円 | +4.0% | -0.3% | 3.40% | 9.73倍 | 0.64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
