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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 6,440 | 6,600 | 6,440 | 6,540 | +160 | +2.5% | 4,700 |
| 2019/09/09 | 6,330 | 6,380 | 6,330 | 6,380 | -10 | -0.2% | 300 |
| 2019/09/06 | 6,370 | 6,390 | 6,280 | 6,390 | +80 | +1.3% | 1,900 |
| 2019/09/05 | 6,230 | 6,310 | 6,230 | 6,310 | +80 | +1.3% | 900 |
| 2019/09/04 | 6,230 | 6,240 | 6,230 | 6,230 | -60 | -1% | 500 |
| 2019/09/03 | 6,190 | 6,360 | 6,190 | 6,290 | +90 | +1.5% | 3,000 |
| 2019/09/02 | 6,210 | 6,270 | 6,200 | 6,200 | -80 | -1.3% | 1,300 |
| 2019/08/30 | 6,340 | 6,340 | 6,200 | 6,280 | ±0 | ±0% | 2,100 |
| 2019/08/29 | 6,300 | 6,370 | 6,280 | 6,280 | -20 | -0.3% | 1,300 |
| 2019/08/28 | 6,280 | 6,300 | 6,280 | 6,300 | +20 | +0.3% | 1,100 |
| 2019/08/27 | 6,270 | 6,310 | 6,270 | 6,280 | +30 | +0.5% | 900 |
| 2019/08/26 | 6,300 | 6,320 | 6,210 | 6,250 | -150 | -2.3% | 2,500 |
| 2019/08/23 | 6,440 | 6,450 | 6,370 | 6,400 | -40 | -0.6% | 1,300 |
| 2019/08/22 | 6,510 | 6,510 | 6,410 | 6,440 | -110 | -1.7% | 700 |
| 2019/08/21 | 6,300 | 6,560 | 6,300 | 6,550 | +150 | +2.3% | 5,700 |
| 2019/08/20 | 6,320 | 6,440 | 6,320 | 6,400 | -20 | -0.3% | 2,100 |
| 2019/08/19 | 6,400 | 6,450 | 6,280 | 6,420 | +10 | +0.2% | 2,100 |
| 2019/08/16 | 6,200 | 6,450 | 6,200 | 6,410 | +210 | +3.4% | 5,800 |
| 2019/08/15 | 6,120 | 6,200 | 6,110 | 6,200 | +80 | +1.3% | 1,800 |
| 2019/08/14 | 6,110 | 6,190 | 6,110 | 6,120 | -40 | -0.6% | 1,100 |
| 2019/08/13 | 6,220 | 6,220 | 6,160 | 6,160 | -70 | -1.1% | 1,300 |
| 2019/08/09 | 6,220 | 6,230 | 6,210 | 6,230 | +30 | +0.5% | 700 |
| 2019/08/08 | 6,240 | 6,240 | 6,200 | 6,200 | -30 | -0.5% | 1,300 |
| 2019/08/07 | 6,270 | 6,310 | 6,230 | 6,230 | -30 | -0.5% | 3,500 |
| 2019/08/06 | 6,270 | 6,270 | 6,260 | 6,260 | -60 | -0.9% | 1,500 |
| 2019/08/05 | 6,230 | 6,330 | 6,230 | 6,320 | +40 | +0.6% | 2,100 |
| 2019/08/02 | 6,390 | 6,390 | 6,240 | 6,280 | -90 | -1.4% | 3,900 |
| 2019/08/01 | 6,400 | 6,450 | 6,310 | 6,370 | -130 | -2% | 10,200 |
| 2019/07/31 | 5,820 | 6,820 | 5,770 | 6,500 | +580 | +9.8% | 16,000 |
| 2019/07/30 | 5,720 | 5,920 | 5,690 | 5,920 | +200 | +3.5% | 1,200 |
| 2019/07/29 | 5,780 | 5,780 | 5,710 | 5,720 | ±0 | ±0% | 900 |
| 2019/07/26 | 5,770 | 5,780 | 5,710 | 5,720 | -50 | -0.9% | 1,300 |
| 2019/07/25 | 5,670 | 5,770 | 5,640 | 5,770 | +130 | +2.3% | 1,800 |
| 2019/07/24 | 5,650 | 5,670 | 5,630 | 5,640 | -90 | -1.6% | 1,500 |
| 2019/07/23 | 5,760 | 5,760 | 5,720 | 5,730 | -10 | -0.2% | 1,200 |
| 2019/07/22 | 5,710 | 5,790 | 5,660 | 5,740 | +30 | +0.5% | 2,600 |
| 2019/07/19 | 5,700 | 5,800 | 5,700 | 5,710 | +10 | +0.2% | 2,700 |
| 2019/07/18 | 5,800 | 5,800 | 5,700 | 5,700 | -120 | -2.1% | 1,400 |
| 2019/07/17 | 5,810 | 5,880 | 5,810 | 5,820 | -10 | -0.2% | 800 |
| 2019/07/16 | 5,840 | 5,920 | 5,830 | 5,830 | -100 | -1.7% | 1,600 |
| 2019/07/12 | 5,880 | 5,930 | 5,740 | 5,930 | +50 | +0.9% | 1,400 |
| 2019/07/11 | 5,840 | 5,940 | 5,840 | 5,880 | +120 | +2.1% | 4,100 |
| 2019/07/10 | 5,740 | 5,770 | 5,740 | 5,760 | -40 | -0.7% | 1,200 |
| 2019/07/09 | 5,790 | 5,830 | 5,790 | 5,800 | +10 | +0.2% | 1,100 |
| 2019/07/08 | 5,790 | 5,800 | 5,780 | 5,790 | ±0 | ±0% | 1,400 |
| 2019/07/05 | 5,720 | 5,850 | 5,720 | 5,790 | ±0 | ±0% | 700 |
| 2019/07/04 | 5,750 | 5,800 | 5,750 | 5,790 | ±0 | ±0% | 700 |
| 2019/07/03 | 5,750 | 5,850 | 5,750 | 5,790 | -20 | -0.3% | 1,800 |
| 2019/07/02 | 5,810 | 5,850 | 5,810 | 5,810 | ±0 | ±0% | 2,100 |
| 2019/07/01 | 5,830 | 5,860 | 5,800 | 5,810 | +20 | +0.3% | 1,400 |
1401～
1450
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
