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 |
---|---|---|---|---|---|---|---|
2019/05/20 | 6,130 | 6,130 | 5,990 | 6,010 | -170 | -2.8% | 7,700 |
2019/05/17 | 6,160 | 6,210 | 6,150 | 6,180 | +20 | +0.3% | 4,800 |
2019/05/16 | 6,280 | 6,280 | 6,150 | 6,160 | -80 | -1.3% | 5,400 |
2019/05/15 | 6,190 | 6,280 | 6,140 | 6,240 | +60 | +1% | 3,600 |
2019/05/14 | 6,070 | 6,200 | 6,070 | 6,180 | +30 | +0.5% | 1,300 |
2019/05/13 | 6,080 | 6,190 | 6,050 | 6,150 | +70 | +1.2% | 2,400 |
2019/05/10 | 6,090 | 6,170 | 6,050 | 6,080 | +40 | +0.7% | 3,800 |
2019/05/09 | 5,900 | 6,210 | 5,900 | 6,040 | +100 | +1.7% | 10,500 |
2019/05/08 | 5,950 | 6,000 | 5,640 | 5,940 | +40 | +0.7% | 15,200 |
2019/05/07 | 6,190 | 6,190 | 5,900 | 5,900 | -290 | -4.7% | 8,000 |
2019/04/26 | 6,210 | 6,220 | 6,170 | 6,190 | -20 | -0.3% | 2,900 |
2019/04/25 | 6,210 | 6,210 | 6,180 | 6,210 | -30 | -0.5% | 2,700 |
2019/04/24 | 6,300 | 6,300 | 6,220 | 6,240 | -60 | -1% | 1,000 |
2019/04/23 | 6,300 | 6,330 | 6,290 | 6,300 | ±0 | ±0% | 1,100 |
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 |
1351~
1400
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