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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 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 |
| 2019/02/07 | 6,090 | 6,240 | 6,090 | 6,140 | +50 | +0.8% | 3,600 |
| 2019/02/06 | 6,150 | 6,240 | 6,050 | 6,090 | +40 | +0.7% | 6,800 |
| 2019/02/05 | 5,940 | 6,050 | 5,850 | 6,050 | +180 | +3.1% | 7,100 |
| 2019/02/04 | 6,000 | 6,000 | 5,850 | 5,870 | -150 | -2.5% | 5,500 |
| 2019/02/01 | 5,550 | 6,500 | 5,550 | 6,020 | +480 | +8.7% | 15,900 |
| 2019/01/31 | 5,580 | 5,650 | 5,540 | 5,540 | -30 | -0.5% | 1,800 |
| 2019/01/30 | 5,640 | 5,640 | 5,540 | 5,570 | ±0 | ±0% | 2,000 |
| 2019/01/29 | 5,570 | 5,670 | 5,560 | 5,570 | ±0 | ±0% | 1,500 |
| 2019/01/28 | 5,610 | 5,670 | 5,570 | 5,570 | -30 | -0.5% | 2,000 |
| 2019/01/25 | 5,510 | 5,650 | 5,510 | 5,600 | +90 | +1.6% | 2,900 |
| 2019/01/24 | 5,540 | 5,540 | 5,510 | 5,510 | +10 | +0.2% | 400 |
| 2019/01/23 | 5,520 | 5,550 | 5,500 | 5,500 | -20 | -0.4% | 2,200 |
| 2019/01/22 | 5,500 | 5,560 | 5,500 | 5,520 | +20 | +0.4% | 2,700 |
| 2019/01/21 | 5,660 | 5,700 | 5,500 | 5,500 | -150 | -2.7% | 7,500 |
| 2019/01/18 | 5,670 | 5,710 | 5,640 | 5,650 | -20 | -0.4% | 1,300 |
| 2019/01/17 | 5,680 | 5,690 | 5,630 | 5,670 | +30 | +0.5% | 700 |
| 2019/01/16 | 5,670 | 5,700 | 5,640 | 5,640 | -60 | -1.1% | 600 |
| 2019/01/15 | 5,630 | 5,720 | 5,630 | 5,700 | +30 | +0.5% | 1,700 |
| 2019/01/11 | 5,640 | 5,700 | 5,630 | 5,670 | +30 | +0.5% | 700 |
| 2019/01/10 | 5,650 | 5,730 | 5,640 | 5,640 | -10 | -0.2% | 2,100 |
| 2019/01/09 | 5,650 | 5,730 | 5,650 | 5,650 | +20 | +0.4% | 2,100 |
| 2019/01/08 | 5,660 | 5,700 | 5,620 | 5,630 | -130 | -2.3% | 2,400 |
| 2019/01/07 | 5,770 | 5,770 | 5,570 | 5,760 | ±0 | ±0% | 2,600 |
| 2019/01/04 | 5,600 | 5,760 | 5,590 | 5,760 | +160 | +2.9% | 3,600 |
| 2018/12/28 | 5,560 | 5,640 | 5,560 | 5,600 | +40 | +0.7% | 1,100 |
| 2018/12/27 | 5,440 | 5,580 | 5,440 | 5,560 | +240 | +4.5% | 1,700 |
| 2018/12/26 | 5,450 | 5,460 | 5,270 | 5,320 | -130 | -2.4% | 1,900 |
| 2018/12/25 | 5,440 | 5,500 | 5,400 | 5,450 | +10 | +0.2% | 4,900 |
| 2018/12/21 | 5,430 | 5,530 | 5,420 | 5,440 | +20 | +0.4% | 3,300 |
| 2018/12/20 | 5,580 | 5,580 | 5,420 | 5,420 | -250 | -4.4% | 2,500 |
| 2018/12/19 | 5,540 | 5,740 | 5,540 | 5,670 | +90 | +1.6% | 900 |
| 2018/12/18 | 5,600 | 5,620 | 5,580 | 5,580 | -120 | -2.1% | 1,800 |
| 2018/12/17 | 5,630 | 5,730 | 5,590 | 5,700 | -10 | -0.2% | 3,000 |
| 2018/12/14 | 5,780 | 5,780 | 5,700 | 5,710 | -10 | -0.2% | 2,400 |
| 2018/12/13 | 5,810 | 5,820 | 5,720 | 5,720 | -90 | -1.5% | 3,000 |
| 2018/12/12 | 5,680 | 5,820 | 5,650 | 5,810 | +200 | +3.6% | 4,000 |
1401～
1450
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
