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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 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 |
| 2021/03/19 | 7,850 | 7,980 | 7,700 | 7,980 | -20 | -0.3% | 3,000 |
| 2021/03/18 | 7,800 | 8,000 | 7,640 | 8,000 | +170 | +2.2% | 4,700 |
| 2021/03/17 | 7,710 | 7,830 | 7,510 | 7,830 | +270 | +3.6% | 2,400 |
| 2021/03/16 | 7,340 | 7,560 | 7,330 | 7,560 | +150 | +2% | 3,700 |
| 2021/03/15 | 7,310 | 7,450 | 7,300 | 7,410 | +100 | +1.4% | 2,000 |
| 2021/03/12 | 7,210 | 7,310 | 7,080 | 7,310 | +180 | +2.5% | 4,200 |
| 2021/03/11 | 7,000 | 7,200 | 7,000 | 7,130 | +10 | +0.1% | 2,400 |
| 2021/03/10 | 7,120 | 7,120 | 7,110 | 7,120 | ±0 | ±0% | 1,000 |
| 2021/03/09 | 7,040 | 7,120 | 7,040 | 7,120 | +170 | +2.4% | 1,900 |
| 2021/03/08 | 6,900 | 6,980 | 6,890 | 6,950 | +60 | +0.9% | 3,000 |
| 2021/03/05 | 6,900 | 6,900 | 6,850 | 6,890 | -10 | -0.1% | 2,000 |
| 2021/03/04 | 6,880 | 6,900 | 6,820 | 6,900 | +10 | +0.1% | 1,800 |
| 2021/03/03 | 6,830 | 6,890 | 6,800 | 6,890 | +20 | +0.3% | 2,200 |
| 2021/03/02 | 6,860 | 6,880 | 6,810 | 6,870 | +10 | +0.1% | 2,500 |
| 2021/03/01 | 6,810 | 6,910 | 6,810 | 6,860 | +50 | +0.7% | 1,900 |
| 2021/02/26 | 6,850 | 6,900 | 6,810 | 6,810 | ±0 | ±0% | 2,300 |
| 2021/02/25 | 6,830 | 6,850 | 6,810 | 6,810 | -20 | -0.3% | 2,400 |
| 2021/02/24 | 6,910 | 6,920 | 6,830 | 6,830 | -30 | -0.4% | 2,300 |
| 2021/02/22 | 6,820 | 6,860 | 6,820 | 6,860 | +40 | +0.6% | 800 |
1001～
1050
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
