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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 5,900 | 5,900 | 5,800 | 5,890 | +90 | +1.6% | 2,100 |
2020/05/08 | 6,230 | 6,250 | 5,800 | 5,800 | -360 | -5.8% | 14,300 |
2020/05/07 | 6,050 | 6,220 | 6,050 | 6,160 | +110 | +1.8% | 1,800 |
2020/05/01 | 5,900 | 6,050 | 5,900 | 6,050 | +150 | +2.5% | 9,100 |
2020/04/30 | 5,900 | 5,910 | 5,820 | 5,900 | +40 | +0.7% | 1,800 |
2020/04/28 | 5,860 | 5,870 | 5,770 | 5,860 | ±0 | ±0% | 3,200 |
2020/04/27 | 5,830 | 5,900 | 5,770 | 5,860 | +80 | +1.4% | 1,300 |
2020/04/24 | 5,870 | 5,870 | 5,780 | 5,780 | -60 | -1% | 1,300 |
2020/04/23 | 5,800 | 5,860 | 5,800 | 5,840 | +140 | +2.5% | 1,600 |
2020/04/22 | 5,740 | 5,740 | 5,700 | 5,700 | -70 | -1.2% | 1,100 |
2020/04/21 | 5,880 | 5,880 | 5,750 | 5,770 | -30 | -0.5% | 1,300 |
2020/04/20 | 5,760 | 5,800 | 5,760 | 5,800 | +30 | +0.5% | 400 |
2020/04/17 | 5,730 | 5,930 | 5,720 | 5,770 | -60 | -1% | 2,600 |
2020/04/16 | 5,600 | 5,830 | 5,600 | 5,830 | +230 | +4.1% | 13,500 |
2020/04/15 | 5,730 | 5,770 | 5,600 | 5,600 | -170 | -2.9% | 3,900 |
2020/04/14 | 5,750 | 5,830 | 5,690 | 5,770 | -70 | -1.2% | 2,600 |
2020/04/13 | 5,960 | 6,000 | 5,840 | 5,840 | -10 | -0.2% | 2,800 |
2020/04/10 | 5,830 | 5,880 | 5,730 | 5,850 | -50 | -0.8% | 1,000 |
2020/04/09 | 5,900 | 6,000 | 5,900 | 5,900 | -50 | -0.8% | 2,400 |
2020/04/08 | 5,890 | 6,100 | 5,850 | 5,950 | +100 | +1.7% | 3,900 |
2020/04/07 | 5,770 | 5,850 | 5,670 | 5,850 | +80 | +1.4% | 1,200 |
2020/04/06 | 5,400 | 5,770 | 5,400 | 5,770 | +280 | +5.1% | 8,600 |
2020/04/03 | 5,470 | 5,490 | 5,390 | 5,490 | +10 | +0.2% | 500 |
2020/04/02 | 5,540 | 5,540 | 5,480 | 5,480 | -160 | -2.8% | 13,700 |
2020/04/01 | 5,720 | 5,820 | 5,640 | 5,640 | -140 | -2.4% | 2,800 |
2020/03/31 | 5,810 | 5,860 | 5,740 | 5,780 | -130 | -2.2% | 2,000 |
2020/03/30 | 6,120 | 6,120 | 5,750 | 5,910 | -270 | -4.4% | 2,700 |
2020/03/27 | 6,180 | 6,180 | 6,050 | 6,180 | +110 | +1.8% | 5,700 |
2020/03/26 | 5,730 | 6,070 | 5,690 | 6,070 | +340 | +5.9% | 4,600 |
2020/03/25 | 5,720 | 5,780 | 5,530 | 5,730 | +220 | +4% | 3,900 |
2020/03/24 | 5,680 | 5,800 | 5,480 | 5,510 | +50 | +0.9% | 3,800 |
2020/03/23 | 5,160 | 5,490 | 5,160 | 5,460 | +310 | +6% | 2,800 |
2020/03/19 | 5,330 | 5,440 | 5,120 | 5,150 | -210 | -3.9% | 5,200 |
2020/03/18 | 5,350 | 5,530 | 5,320 | 5,360 | -50 | -0.9% | 4,000 |
2020/03/17 | 5,030 | 5,410 | 4,955 | 5,410 | +380 | +7.6% | 4,500 |
2020/03/16 | 5,020 | 5,130 | 5,000 | 5,030 | +50 | +1% | 4,300 |
2020/03/13 | 4,840 | 5,120 | 4,765 | 4,980 | -130 | -2.5% | 8,800 |
2020/03/12 | 5,300 | 5,320 | 5,080 | 5,110 | -190 | -3.6% | 4,400 |
2020/03/11 | 5,480 | 5,500 | 5,300 | 5,300 | -80 | -1.5% | 12,100 |
2020/03/10 | 5,360 | 5,430 | 5,200 | 5,380 | -30 | -0.6% | 3,800 |
2020/03/09 | 5,590 | 5,680 | 5,410 | 5,410 | -180 | -3.2% | 4,100 |
2020/03/06 | 5,720 | 5,750 | 5,590 | 5,590 | -230 | -4% | 3,600 |
2020/03/05 | 5,690 | 5,860 | 5,660 | 5,820 | +120 | +2.1% | 4,600 |
2020/03/04 | 5,680 | 5,740 | 5,670 | 5,700 | +20 | +0.4% | 1,800 |
2020/03/03 | 6,130 | 6,130 | 5,660 | 5,680 | -50 | -0.9% | 7,500 |
2020/03/02 | 5,820 | 5,980 | 5,730 | 5,730 | -190 | -3.2% | 5,500 |
2020/02/28 | 6,070 | 6,070 | 5,870 | 5,920 | -150 | -2.5% | 5,400 |
2020/02/27 | 6,130 | 6,130 | 6,050 | 6,070 | -60 | -1% | 2,400 |
2020/02/26 | 6,050 | 6,170 | 6,020 | 6,130 | +80 | +1.3% | 4,500 |
2020/02/25 | 6,100 | 6,110 | 6,050 | 6,050 | -130 | -2.1% | 4,400 |
1101~
1150
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