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 |
|---|---|---|---|---|---|---|---|
| 2020/04/24 | 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 |
| 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 |
1251～
1300
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
