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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 6,300 | 6,300 | 6,300 | 6,300 | +30 | +0.5% | 300 |
2019/04/19 | 6,330 | 6,340 | 6,270 | 6,270 | +10 | +0.2% | 1,000 |
2019/04/18 | 6,300 | 6,320 | 6,260 | 6,260 | -80 | -1.3% | 1,100 |
2019/04/17 | 6,380 | 6,380 | 6,330 | 6,340 | -40 | -0.6% | 1,400 |
2019/04/16 | 6,380 | 6,410 | 6,380 | 6,380 | +10 | +0.2% | 1,200 |
2019/04/15 | 6,350 | 6,400 | 6,350 | 6,370 | +30 | +0.5% | 2,900 |
2019/04/12 | 6,390 | 6,410 | 6,330 | 6,340 | -40 | -0.6% | 2,200 |
2019/04/11 | 6,330 | 6,390 | 6,330 | 6,380 | +50 | +0.8% | 1,800 |
2019/04/10 | 6,350 | 6,370 | 6,320 | 6,330 | +20 | +0.3% | 2,400 |
2019/04/09 | 6,400 | 6,400 | 6,310 | 6,310 | -90 | -1.4% | 2,600 |
2019/04/08 | 6,280 | 6,420 | 6,280 | 6,400 | +120 | +1.9% | 5,400 |
2019/04/05 | 6,280 | 6,310 | 6,230 | 6,280 | +70 | +1.1% | 3,300 |
2019/04/04 | 6,250 | 6,250 | 6,170 | 6,210 | -40 | -0.6% | 2,100 |
2019/04/03 | 6,180 | 6,250 | 6,170 | 6,250 | +70 | +1.1% | 3,500 |
2019/04/02 | 6,220 | 6,230 | 6,170 | 6,180 | -90 | -1.4% | 3,800 |
2019/04/01 | 6,220 | 6,280 | 6,190 | 6,270 | +120 | +2% | 3,700 |
2019/03/29 | 6,130 | 6,180 | 6,110 | 6,150 | +40 | +0.7% | 1,900 |
2019/03/28 | 6,180 | 6,180 | 6,110 | 6,110 | -120 | -1.9% | 2,600 |
2019/03/27 | 6,100 | 6,240 | 6,080 | 6,230 | -70 | -1.1% | 4,200 |
2019/03/26 | 6,130 | 6,300 | 6,110 | 6,300 | +100 | +1.6% | 6,000 |
2019/03/25 | 6,180 | 6,280 | 6,180 | 6,200 | -80 | -1.3% | 4,600 |
2019/03/22 | 6,290 | 6,310 | 6,220 | 6,280 | -10 | -0.2% | 2,300 |
2019/03/20 | 6,270 | 6,290 | 6,190 | 6,290 | +10 | +0.2% | 3,300 |
2019/03/19 | 6,360 | 6,390 | 6,200 | 6,280 | -110 | -1.7% | 5,000 |
2019/03/18 | 6,400 | 6,450 | 6,360 | 6,390 | -40 | -0.6% | 4,400 |
2019/03/15 | 6,400 | 6,520 | 6,400 | 6,430 | +30 | +0.5% | 6,200 |
2019/03/14 | 6,320 | 6,430 | 6,320 | 6,400 | +100 | +1.6% | 2,700 |
2019/03/13 | 6,330 | 6,440 | 6,300 | 6,300 | -130 | -2% | 4,800 |
2019/03/12 | 6,320 | 6,430 | 6,290 | 6,430 | +120 | +1.9% | 4,600 |
2019/03/11 | 6,210 | 6,310 | 6,210 | 6,310 | +110 | +1.8% | 3,200 |
2019/03/08 | 6,180 | 6,270 | 6,180 | 6,200 | -80 | -1.3% | 2,300 |
2019/03/07 | 6,130 | 6,300 | 6,080 | 6,280 | +50 | +0.8% | 5,100 |
2019/03/06 | 6,290 | 6,320 | 6,230 | 6,230 | -130 | -2% | 3,300 |
2019/03/05 | 6,420 | 6,520 | 6,330 | 6,360 | -70 | -1.1% | 2,300 |
2019/03/04 | 6,510 | 6,510 | 6,430 | 6,430 | -80 | -1.2% | 3,200 |
2019/03/01 | 6,480 | 6,570 | 6,460 | 6,510 | -60 | -0.9% | 2,900 |
2019/02/28 | 6,580 | 6,590 | 6,550 | 6,570 | +10 | +0.2% | 4,000 |
2019/02/27 | 6,590 | 6,600 | 6,540 | 6,560 | +20 | +0.3% | 3,700 |
2019/02/26 | 6,420 | 6,600 | 6,420 | 6,540 | +50 | +0.8% | 3,600 |
2019/02/25 | 6,460 | 6,490 | 6,370 | 6,490 | +20 | +0.3% | 3,200 |
2019/02/22 | 6,450 | 6,470 | 6,450 | 6,470 | +20 | +0.3% | 1,500 |
2019/02/21 | 6,410 | 6,450 | 6,370 | 6,450 | +40 | +0.6% | 2,100 |
2019/02/20 | 6,320 | 6,420 | 6,320 | 6,410 | +90 | +1.4% | 2,200 |
2019/02/19 | 6,230 | 6,350 | 6,230 | 6,320 | +30 | +0.5% | 3,400 |
2019/02/18 | 6,170 | 6,290 | 6,170 | 6,290 | +130 | +2.1% | 1,700 |
2019/02/15 | 6,090 | 6,190 | 6,090 | 6,160 | +10 | +0.2% | 1,300 |
2019/02/14 | 6,070 | 6,170 | 6,070 | 6,150 | +70 | +1.2% | 2,000 |
2019/02/13 | 6,100 | 6,120 | 6,070 | 6,080 | -70 | -1.1% | 3,400 |
2019/02/12 | 6,200 | 6,200 | 6,080 | 6,150 | +40 | +0.7% | 2,500 |
2019/02/08 | 6,210 | 6,210 | 6,080 | 6,110 | -30 | -0.5% | 2,200 |
1351~
1400
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