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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/07/08 | 6,950 | 7,000 | 6,940 | 6,940 | -10 | -0.1% | 800 |
| 2021/07/07 | 6,990 | 7,050 | 6,950 | 6,950 | - | - | 800 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 7,000 | 7,020 | 6,990 | 6,990 | ±0 | ±0% | 400 |
| 2021/07/02 | 7,040 | 7,040 | 6,970 | 6,990 | -10 | -0.1% | 800 |
| 2021/07/01 | 7,000 | 7,000 | 7,000 | 7,000 | -80 | -1.1% | 400 |
| 2021/06/30 | 7,050 | 7,080 | 7,020 | 7,080 | +30 | +0.4% | 1,300 |
| 2021/06/29 | 7,040 | 7,070 | 7,040 | 7,050 | +10 | +0.1% | 800 |
| 2021/06/28 | 7,000 | 7,060 | 6,990 | 7,040 | +40 | +0.6% | 900 |
| 2021/06/25 | 7,000 | 7,000 | 6,990 | 7,000 | ±0 | ±0% | 400 |
| 2021/06/24 | 7,050 | 7,050 | 7,000 | 7,000 | -50 | -0.7% | 300 |
| 2021/06/23 | 7,030 | 7,060 | 7,030 | 7,050 | +20 | +0.3% | 700 |
| 2021/06/22 | 6,940 | 7,060 | 6,910 | 7,030 | +250 | +3.7% | 3,600 |
| 2021/06/21 | 6,910 | 6,910 | 6,780 | 6,780 | -180 | -2.6% | 3,100 |
| 2021/06/18 | 6,960 | 6,960 | 6,880 | 6,960 | +100 | +1.5% | 1,800 |
| 2021/06/17 | 6,930 | 6,930 | 6,830 | 6,860 | -100 | -1.4% | 3,100 |
| 2021/06/16 | 6,960 | 6,990 | 6,950 | 6,960 | -50 | -0.7% | 800 |
| 2021/06/15 | 7,090 | 7,090 | 6,930 | 7,010 | -80 | -1.1% | 2,700 |
| 2021/06/14 | 7,100 | 7,100 | 7,080 | 7,090 | +20 | +0.3% | 800 |
| 2021/06/11 | 7,110 | 7,110 | 7,040 | 7,070 | +50 | +0.7% | 2,100 |
| 2021/06/10 | 6,980 | 7,030 | 6,970 | 7,020 | +70 | +1% | 800 |
| 2021/06/09 | 6,900 | 6,960 | 6,900 | 6,950 | +70 | +1% | 800 |
| 2021/06/08 | 7,050 | 7,050 | 6,880 | 6,880 | -180 | -2.5% | 2,900 |
| 2021/06/07 | 7,140 | 7,140 | 7,060 | 7,060 | ±0 | ±0% | 1,300 |
| 2021/06/04 | 7,180 | 7,180 | 7,060 | 7,060 | -120 | -1.7% | 500 |
| 2021/06/03 | 7,090 | 7,190 | 7,090 | 7,180 | +90 | +1.3% | 900 |
| 2021/06/02 | 7,180 | 7,180 | 7,030 | 7,090 | -100 | -1.4% | 2,100 |
| 2021/06/01 | 7,210 | 7,210 | 7,190 | 7,190 | +10 | +0.1% | 900 |
| 2021/05/31 | 7,200 | 7,250 | 7,180 | 7,180 | +30 | +0.4% | 2,500 |
| 2021/05/28 | 7,160 | 7,200 | 7,150 | 7,150 | +50 | +0.7% | 2,200 |
| 2021/05/27 | 7,070 | 7,140 | 7,070 | 7,100 | -20 | -0.3% | 500 |
| 2021/05/26 | 7,150 | 7,150 | 7,100 | 7,120 | -30 | -0.4% | 800 |
| 2021/05/25 | 7,180 | 7,180 | 7,140 | 7,150 | -30 | -0.4% | 900 |
| 2021/05/24 | 7,120 | 7,180 | 7,100 | 7,180 | +60 | +0.8% | 800 |
| 2021/05/21 | 7,110 | 7,160 | 7,110 | 7,120 | +20 | +0.3% | 900 |
| 2021/05/20 | 7,150 | 7,150 | 7,060 | 7,100 | +10 | +0.1% | 800 |
| 2021/05/19 | 7,160 | 7,160 | 7,090 | 7,090 | -70 | -1% | 800 |
| 2021/05/18 | 7,190 | 7,190 | 7,150 | 7,160 | ±0 | ±0% | 600 |
| 2021/05/17 | 7,230 | 7,230 | 7,160 | 7,160 | +60 | +0.8% | 700 |
| 2021/05/14 | 7,130 | 7,130 | 7,100 | 7,100 | -50 | -0.7% | 400 |
| 2021/05/13 | 7,160 | 7,160 | 7,150 | 7,150 | +20 | +0.3% | 700 |
| 2021/05/12 | 7,080 | 7,130 | 7,080 | 7,130 | +40 | +0.6% | 300 |
| 2021/05/11 | 7,130 | 7,190 | 7,090 | 7,090 | -90 | -1.3% | 2,400 |
| 2021/05/10 | 7,140 | 7,180 | 7,130 | 7,180 | -50 | -0.7% | 400 |
951～
1000
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
