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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 6,270 | 6,270 | 6,180 | 6,180 | -40 | -0.6% | 1,600 |
2020/02/20 | 6,270 | 6,270 | 6,220 | 6,220 | ±0 | ±0% | 1,000 |
2020/02/19 | 6,170 | 6,260 | 6,170 | 6,220 | +50 | +0.8% | 900 |
2020/02/18 | 6,200 | 6,200 | 6,170 | 6,170 | -30 | -0.5% | 1,700 |
2020/02/17 | 6,270 | 6,270 | 6,170 | 6,200 | -80 | -1.3% | 2,000 |
2020/02/14 | 6,290 | 6,300 | 6,270 | 6,280 | -10 | -0.2% | 900 |
2020/02/13 | 6,290 | 6,320 | 6,280 | 6,290 | ±0 | ±0% | 2,500 |
2020/02/12 | 6,300 | 6,310 | 6,290 | 6,290 | -20 | -0.3% | 800 |
2020/02/10 | 6,290 | 6,340 | 6,290 | 6,310 | +10 | +0.2% | 1,900 |
2020/02/07 | 6,330 | 6,330 | 6,290 | 6,300 | -30 | -0.5% | 1,300 |
2020/02/06 | 6,370 | 6,370 | 6,300 | 6,330 | ±0 | ±0% | 3,100 |
2020/02/05 | 6,360 | 6,360 | 6,300 | 6,330 | +10 | +0.2% | 2,100 |
2020/02/04 | 6,300 | 6,330 | 6,300 | 6,320 | +30 | +0.5% | 2,200 |
2020/02/03 | 6,360 | 6,360 | 6,290 | 6,290 | -80 | -1.3% | 2,100 |
2020/01/31 | 6,250 | 6,510 | 6,240 | 6,370 | +130 | +2.1% | 14,000 |
2020/01/30 | 6,300 | 6,340 | 6,240 | 6,240 | -60 | -1% | 2,700 |
2020/01/29 | 6,290 | 6,300 | 6,250 | 6,300 | +50 | +0.8% | 1,000 |
2020/01/28 | 6,220 | 6,290 | 6,220 | 6,250 | +30 | +0.5% | 1,300 |
2020/01/27 | 6,230 | 6,250 | 6,220 | 6,220 | -30 | -0.5% | 2,300 |
2020/01/24 | 6,290 | 6,290 | 6,230 | 6,250 | -10 | -0.2% | 1,900 |
2020/01/23 | 6,290 | 6,290 | 6,220 | 6,260 | -30 | -0.5% | 2,700 |
2020/01/22 | 6,290 | 6,300 | 6,260 | 6,290 | ±0 | ±0% | 1,600 |
2020/01/21 | 6,300 | 6,300 | 6,260 | 6,290 | +40 | +0.6% | 700 |
2020/01/20 | 6,300 | 6,300 | 6,230 | 6,250 | -50 | -0.8% | 2,200 |
2020/01/17 | 6,300 | 6,330 | 6,300 | 6,300 | -10 | -0.2% | 700 |
2020/01/16 | 6,320 | 6,340 | 6,310 | 6,310 | -10 | -0.2% | 1,200 |
2020/01/15 | 6,340 | 6,340 | 6,310 | 6,320 | ±0 | ±0% | 1,000 |
2020/01/14 | 6,370 | 6,370 | 6,310 | 6,320 | -50 | -0.8% | 3,800 |
2020/01/10 | 6,370 | 6,370 | 6,340 | 6,370 | +10 | +0.2% | 1,000 |
2020/01/09 | 6,330 | 6,360 | 6,300 | 6,360 | +60 | +1% | 1,400 |
2020/01/08 | 6,350 | 6,350 | 6,290 | 6,300 | -70 | -1.1% | 5,000 |
2020/01/07 | 6,360 | 6,390 | 6,330 | 6,370 | +20 | +0.3% | 2,800 |
2020/01/06 | 6,380 | 6,390 | 6,320 | 6,350 | +30 | +0.5% | 2,300 |
2019/12/30 | 6,340 | 6,350 | 6,300 | 6,320 | ±0 | ±0% | 1,500 |
2019/12/27 | 6,330 | 6,340 | 6,300 | 6,320 | +20 | +0.3% | 1,300 |
2019/12/26 | 6,330 | 6,330 | 6,280 | 6,300 | -20 | -0.3% | 2,800 |
1151~
1200
件表示中 / 3586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 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 |
エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70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 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
伊藤園 1 P | 181,000円 | - | - | 3.09% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム