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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/05/07 | 7,250 | 7,300 | 7,110 | 7,230 | -20 | -0.3% | 2,500 |
| 2021/05/06 | 7,390 | 7,400 | 7,250 | 7,250 | -60 | -0.8% | 1,900 |
| 2021/04/30 | 7,310 | 7,320 | 7,300 | 7,310 | ±0 | ±0% | 1,000 |
| 2021/04/28 | 7,350 | 7,350 | 7,310 | 7,310 | -40 | -0.5% | 800 |
| 2021/04/27 | 7,350 | 7,350 | 7,350 | 7,350 | -40 | -0.5% | 400 |
| 2021/04/26 | 7,410 | 7,420 | 7,340 | 7,390 | -10 | -0.1% | 1,000 |
| 2021/04/23 | 7,250 | 7,400 | 7,240 | 7,400 | +150 | +2.1% | 1,900 |
| 2021/04/22 | 7,150 | 7,250 | 7,150 | 7,250 | +100 | +1.4% | 2,200 |
| 2021/04/21 | 7,180 | 7,200 | 7,130 | 7,150 | -50 | -0.7% | 1,100 |
| 2021/04/20 | 7,200 | 7,230 | 7,120 | 7,200 | +90 | +1.3% | 1,600 |
| 2021/04/19 | 7,130 | 7,260 | 7,110 | 7,110 | +10 | +0.1% | 1,000 |
| 2021/04/16 | 7,160 | 7,170 | 7,100 | 7,100 | -30 | -0.4% | 700 |
| 2021/04/15 | 7,120 | 7,260 | 7,120 | 7,130 | +40 | +0.6% | 1,300 |
| 2021/04/14 | 7,270 | 7,270 | 7,060 | 7,090 | -140 | -1.9% | 1,900 |
| 2021/04/13 | 7,380 | 7,540 | 7,230 | 7,230 | -20 | -0.3% | 6,200 |
| 2021/04/12 | 7,320 | 7,320 | 7,240 | 7,250 | -10 | -0.1% | 900 |
| 2021/04/09 | 7,270 | 7,320 | 7,260 | 7,260 | -10 | -0.1% | 1,600 |
| 2021/04/08 | 7,270 | 7,320 | 7,270 | 7,270 | -120 | -1.6% | 1,200 |
| 2021/04/07 | 7,240 | 7,390 | 7,240 | 7,390 | +50 | +0.7% | 2,100 |
| 2021/04/06 | 7,350 | 7,370 | 7,220 | 7,340 | -60 | -0.8% | 2,300 |
| 2021/04/05 | 7,530 | 7,530 | 7,350 | 7,400 | ±0 | ±0% | 1,300 |
| 2021/04/02 | 7,390 | 7,440 | 7,390 | 7,400 | ±0 | ±0% | 1,300 |
| 2021/04/01 | 7,620 | 7,620 | 7,400 | 7,400 | -220 | -2.9% | 3,100 |
| 2021/03/31 | 7,630 | 7,720 | 7,620 | 7,620 | -110 | -1.4% | 1,700 |
| 2021/03/30 | 7,660 | 7,820 | 7,630 | 7,730 | -80 | -1% | 3,300 |
| 2021/03/29 | 7,770 | 7,810 | 7,750 | 7,810 | -100 | -1.3% | 5,400 |
| 2021/03/26 | 7,830 | 7,940 | 7,830 | 7,910 | -20 | -0.3% | 4,100 |
| 2021/03/25 | 7,710 | 7,950 | 7,610 | 7,930 | +200 | +2.6% | 3,100 |
| 2021/03/24 | 7,800 | 7,800 | 7,730 | 7,730 | -110 | -1.4% | 700 |
| 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 |
951～
1000
件表示中 / 3684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 | 695,000円 | -0.8% | -10.6% | 4.03% | 18.08倍 | 1.27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 | 261,800円 | +8.2% | +58.8% | 1.41% | 12.65倍 | 1.10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 |
| Ｊオイル | 208,600円 | -5.9% | +5.1% | 3.36% | 10.62倍 | 0.67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 |
| 不二家 | 245,900円 | +7.3% | +2.2% | 1.22% | 35.21倍 | 1.10倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93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 |
市場注目の銘柄
チャート関連のコラム
