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 |
---|---|---|---|---|---|---|---|
2019/12/05 | 6,390 | 6,500 | 6,390 | 6,430 | +70 | +1.1% | 8,500 |
2019/12/04 | 6,330 | 6,360 | 6,330 | 6,360 | +30 | +0.5% | 700 |
2019/12/03 | 6,360 | 6,380 | 6,300 | 6,330 | -30 | -0.5% | 1,800 |
2019/12/02 | 6,360 | 6,360 | 6,340 | 6,360 | +20 | +0.3% | 1,100 |
2019/11/29 | 6,400 | 6,400 | 6,340 | 6,340 | -60 | -0.9% | 300 |
2019/11/28 | 6,370 | 6,400 | 6,340 | 6,400 | +30 | +0.5% | 1,600 |
2019/11/27 | 6,390 | 6,390 | 6,340 | 6,370 | +40 | +0.6% | 500 |
2019/11/26 | 6,360 | 6,360 | 6,330 | 6,330 | -60 | -0.9% | 1,100 |
2019/11/25 | 6,400 | 6,410 | 6,390 | 6,390 | +20 | +0.3% | 2,700 |
2019/11/22 | 6,530 | 6,530 | 6,370 | 6,370 | -160 | -2.5% | 5,400 |
2019/11/21 | 6,390 | 6,530 | 6,350 | 6,530 | +160 | +2.5% | 5,800 |
2019/11/20 | 6,380 | 6,390 | 6,360 | 6,370 | +10 | +0.2% | 1,300 |
2019/11/19 | 6,410 | 6,410 | 6,360 | 6,360 | -50 | -0.8% | 2,100 |
2019/11/18 | 6,400 | 6,410 | 6,400 | 6,410 | +10 | +0.2% | 2,400 |
2019/11/15 | 6,360 | 6,500 | 6,350 | 6,400 | +40 | +0.6% | 8,400 |
2019/11/14 | 6,370 | 6,420 | 6,360 | 6,360 | -30 | -0.5% | 2,100 |
2019/11/13 | 6,360 | 6,390 | 6,360 | 6,390 | -10 | -0.2% | 1,100 |
2019/11/12 | 6,390 | 6,420 | 6,380 | 6,400 | +10 | +0.2% | 3,000 |
2019/11/11 | 6,390 | 6,430 | 6,370 | 6,390 | ±0 | ±0% | 2,700 |
2019/11/08 | 6,380 | 6,390 | 6,340 | 6,390 | ±0 | ±0% | 2,400 |
2019/11/07 | 6,370 | 6,390 | 6,350 | 6,390 | -10 | -0.2% | 1,200 |
2019/11/06 | 6,300 | 6,400 | 6,290 | 6,400 | +40 | +0.6% | 4,600 |
2019/11/05 | 6,260 | 6,370 | 6,260 | 6,360 | +130 | +2.1% | 2,700 |
2019/11/01 | 6,330 | 6,330 | 6,140 | 6,230 | -100 | -1.6% | 4,900 |
2019/10/31 | 6,400 | 6,430 | 6,330 | 6,330 | -170 | -2.6% | 4,800 |
2019/10/30 | 6,380 | 6,500 | 6,250 | 6,500 | +190 | +3% | 8,300 |
2019/10/29 | 6,330 | 6,390 | 6,260 | 6,310 | -10 | -0.2% | 4,000 |
2019/10/28 | 6,500 | 6,580 | 6,180 | 6,320 | -140 | -2.2% | 17,500 |
2019/10/25 | 6,460 | 6,480 | 6,450 | 6,460 | +10 | +0.2% | 1,600 |
2019/10/24 | 6,420 | 6,480 | 6,420 | 6,450 | -30 | -0.5% | 4,700 |
2019/10/23 | 6,520 | 6,520 | 6,350 | 6,480 | -40 | -0.6% | 6,500 |
2019/10/21 | 6,500 | 6,540 | 6,490 | 6,520 | +30 | +0.5% | 3,000 |
2019/10/18 | 6,500 | 6,500 | 6,490 | 6,490 | -10 | -0.2% | 500 |
2019/10/17 | 6,540 | 6,540 | 6,440 | 6,500 | -60 | -0.9% | 1,500 |
2019/10/16 | 6,480 | 6,560 | 6,480 | 6,560 | +110 | +1.7% | 2,900 |
2019/10/15 | 6,480 | 6,480 | 6,450 | 6,450 | ±0 | ±0% | 1,300 |
2019/10/11 | 6,410 | 6,480 | 6,410 | 6,450 | +50 | +0.8% | 800 |
2019/10/10 | 6,510 | 6,510 | 6,400 | 6,400 | -90 | -1.4% | 1,400 |
2019/10/09 | 6,460 | 6,490 | 6,410 | 6,490 | +20 | +0.3% | 1,400 |
2019/10/08 | 6,470 | 6,490 | 6,440 | 6,470 | +60 | +0.9% | 900 |
2019/10/07 | 6,420 | 6,470 | 6,380 | 6,410 | -110 | -1.7% | 1,700 |
2019/10/04 | 6,500 | 6,520 | 6,270 | 6,520 | -30 | -0.5% | 5,200 |
2019/10/03 | 6,600 | 6,600 | 6,500 | 6,550 | -80 | -1.2% | 1,400 |
2019/10/02 | 6,650 | 6,700 | 6,630 | 6,630 | -20 | -0.3% | 2,200 |
2019/10/01 | 6,730 | 6,730 | 6,580 | 6,650 | -80 | -1.2% | 3,700 |
2019/09/30 | 6,740 | 6,860 | 6,710 | 6,730 | ±0 | ±0% | 4,000 |
2019/09/27 | 6,760 | 6,760 | 6,540 | 6,730 | -20 | -0.3% | 3,700 |
2019/09/26 | 6,710 | 6,750 | 6,700 | 6,750 | +100 | +1.5% | 2,900 |
2019/09/25 | 6,650 | 6,710 | 6,650 | 6,650 | +40 | +0.6% | 2,800 |
2019/09/24 | 6,570 | 6,620 | 6,570 | 6,610 | +10 | +0.2% | 4,000 |
1201~
1250
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