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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 6,090 | 6,090 | 6,080 | 6,080 | -40 | -0.7% | 500 |
2020/07/17 | 6,120 | 6,170 | 6,120 | 6,120 | -20 | -0.3% | 2,600 |
2020/07/16 | 6,000 | 6,140 | 5,990 | 6,140 | +190 | +3.2% | 1,100 |
2020/07/15 | 5,950 | 5,950 | 5,950 | 5,950 | ±0 | ±0% | 200 |
2020/07/14 | 5,930 | 5,980 | 5,900 | 5,950 | +10 | +0.2% | 1,500 |
2020/07/13 | 5,820 | 5,940 | 5,820 | 5,940 | +120 | +2.1% | 1,700 |
2020/07/10 | 5,930 | 5,970 | 5,700 | 5,820 | -110 | -1.9% | 2,700 |
2020/07/09 | 6,000 | 6,020 | 5,930 | 5,930 | -70 | -1.2% | 1,000 |
2020/07/08 | 6,050 | 6,080 | 6,000 | 6,000 | -50 | -0.8% | 1,500 |
2020/07/07 | 6,140 | 6,140 | 6,050 | 6,050 | -140 | -2.3% | 3,100 |
2020/07/06 | 6,230 | 6,290 | 6,190 | 6,190 | -130 | -2.1% | 1,700 |
2020/07/03 | 6,320 | 6,320 | 6,320 | 6,320 | +100 | +1.6% | 100 |
2020/07/02 | 6,310 | 6,310 | 6,220 | 6,220 | -120 | -1.9% | 700 |
2020/07/01 | 6,370 | 6,370 | 6,290 | 6,340 | -100 | -1.6% | 1,600 |
2020/06/30 | 6,550 | 6,550 | 6,340 | 6,440 | -190 | -2.9% | 3,300 |
2020/06/29 | 6,440 | 6,780 | 6,440 | 6,630 | +290 | +4.6% | 6,000 |
2020/06/26 | 6,420 | 6,420 | 6,340 | 6,340 | -80 | -1.2% | 2,500 |
2020/06/25 | 6,330 | 6,420 | 6,330 | 6,420 | +90 | +1.4% | 2,000 |
2020/06/24 | 6,260 | 6,340 | 6,260 | 6,330 | +50 | +0.8% | 800 |
2020/06/23 | 6,300 | 6,320 | 6,260 | 6,280 | -20 | -0.3% | 3,400 |
2020/06/22 | 6,260 | 6,300 | 6,260 | 6,300 | +40 | +0.6% | 1,600 |
2020/06/19 | 6,260 | 6,260 | 6,260 | 6,260 | +40 | +0.6% | 600 |
2020/06/18 | 6,220 | 6,220 | 6,220 | 6,220 | -10 | -0.2% | 100 |
2020/06/17 | 6,240 | 6,240 | 6,230 | 6,230 | ±0 | ±0% | 400 |
2020/06/16 | 6,230 | 6,230 | 6,230 | 6,230 | +50 | +0.8% | 300 |
2020/06/15 | 6,130 | 6,180 | 6,130 | 6,180 | +80 | +1.3% | 700 |
2020/06/12 | 6,160 | 6,160 | 6,100 | 6,100 | -80 | -1.3% | 600 |
2020/06/11 | 6,200 | 6,250 | 6,180 | 6,180 | -20 | -0.3% | 1,400 |
2020/06/10 | 6,200 | 6,270 | 6,200 | 6,200 | +10 | +0.2% | 1,800 |
2020/06/09 | 6,180 | 6,190 | 6,170 | 6,190 | +20 | +0.3% | 1,200 |
2020/06/08 | 6,120 | 6,170 | 6,120 | 6,170 | +50 | +0.8% | 1,200 |
2020/06/05 | 6,080 | 6,120 | 6,060 | 6,120 | +40 | +0.7% | 500 |
2020/06/04 | 6,170 | 6,170 | 6,050 | 6,080 | -10 | -0.2% | 1,100 |
2020/06/03 | 6,030 | 6,090 | 6,030 | 6,090 | -40 | -0.7% | 1,500 |
2020/06/02 | 6,170 | 6,170 | 6,120 | 6,130 | +60 | +1% | 1,800 |
2020/06/01 | 6,130 | 6,130 | 6,040 | 6,070 | -60 | -1% | 1,500 |
2020/05/29 | 6,160 | 6,160 | 6,040 | 6,130 | -30 | -0.5% | 2,800 |
2020/05/28 | 6,100 | 6,160 | 6,060 | 6,160 | +140 | +2.3% | 2,900 |
2020/05/27 | 6,090 | 6,090 | 6,020 | 6,020 | -70 | -1.1% | 900 |
2020/05/26 | 6,090 | 6,160 | 6,090 | 6,090 | +10 | +0.2% | 2,600 |
2020/05/25 | 5,970 | 6,080 | 5,970 | 6,080 | +10 | +0.2% | 800 |
2020/05/22 | 6,070 | 6,070 | 6,070 | 6,070 | ±0 | ±0% | 200 |
2020/05/21 | 5,990 | 6,070 | 5,990 | 6,070 | -10 | -0.2% | 800 |
2020/05/20 | 6,010 | 6,090 | 6,010 | 6,080 | +110 | +1.8% | 1,100 |
2020/05/19 | 5,990 | 5,990 | 5,930 | 5,970 | +10 | +0.2% | 1,200 |
2020/05/18 | 6,020 | 6,020 | 5,960 | 5,960 | -60 | -1% | 600 |
2020/05/15 | 6,120 | 6,120 | 6,020 | 6,020 | +60 | +1% | 600 |
2020/05/14 | 6,030 | 6,030 | 5,960 | 5,960 | +10 | +0.2% | 2,300 |
2020/05/13 | 5,860 | 5,950 | 5,860 | 5,950 | +20 | +0.3% | 1,300 |
2020/05/12 | 5,920 | 5,930 | 5,870 | 5,930 | +40 | +0.7% | 1,800 |
1051~
1100
件表示中 / 3572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 | 668,000円 | -0.8% | -7.2% | 4.19% | 14.14倍 | 1.23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 |
不二家 | 264,800円 | +3.3% | +99.6% | 1.13% | 27.30倍 | 1.20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 |
ブルボン | 233,000円 | +7.3% | +26.1% | 1.59% | 14.73倍 | 0.97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 |
伊藤園 1 P | 181,600円 | - | - | 3.08% | - | - |
|
- |
ユーグレナ | 40,700円 | +3.3% | - | 0.00% | - | 1.77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