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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 7,480 | 7,580 | 7,450 | 7,540 | +120 | +1.6% | 10,500 |
| 2024/06/26 | 7,450 | 7,480 | 7,390 | 7,420 | -30 | -0.4% | 5,000 |
| 2024/06/25 | 7,370 | 7,450 | 7,340 | 7,450 | +80 | +1.1% | 6,200 |
| 2024/06/24 | 7,360 | 7,370 | 7,200 | 7,370 | +80 | +1.1% | 9,100 |
| 2024/06/21 | 7,260 | 7,390 | 7,250 | 7,290 | +40 | +0.6% | 12,700 |
| 2024/06/20 | 7,610 | 7,620 | 7,180 | 7,250 | -360 | -4.7% | 18,700 |
| 2024/06/19 | 7,560 | 7,610 | 7,450 | 7,610 | +90 | +1.2% | 8,700 |
| 2024/06/18 | 7,590 | 7,590 | 7,410 | 7,520 | -50 | -0.7% | 7,100 |
| 2024/06/17 | 7,470 | 7,590 | 7,370 | 7,570 | +100 | +1.3% | 9,900 |
| 2024/06/14 | 7,060 | 7,470 | 7,060 | 7,470 | +380 | +5.4% | 17,300 |
| 2024/06/13 | 7,200 | 7,210 | 7,010 | 7,090 | -30 | -0.4% | 9,100 |
| 2024/06/12 | 7,150 | 7,150 | 7,040 | 7,120 | -20 | -0.3% | 6,900 |
| 2024/06/11 | 7,010 | 7,310 | 6,910 | 7,140 | +140 | +2% | 22,300 |
| 2024/06/10 | 6,850 | 7,000 | 6,840 | 7,000 | +220 | +3.2% | 14,100 |
| 2024/06/07 | 6,820 | 6,840 | 6,740 | 6,780 | +40 | +0.6% | 3,200 |
| 2024/06/06 | 6,880 | 6,890 | 6,710 | 6,740 | -10 | -0.1% | 6,600 |
| 2024/06/05 | 6,880 | 6,880 | 6,700 | 6,750 | -100 | -1.5% | 9,500 |
| 2024/06/04 | 6,640 | 6,850 | 6,620 | 6,850 | +220 | +3.3% | 17,500 |
| 2024/06/03 | 6,350 | 6,630 | 6,280 | 6,630 | +380 | +6.1% | 18,700 |
| 2024/05/31 | 6,170 | 6,260 | 6,170 | 6,250 | +80 | +1.3% | 6,600 |
| 2024/05/30 | 6,210 | 6,290 | 6,110 | 6,170 | -50 | -0.8% | 7,800 |
| 2024/05/29 | 6,290 | 6,310 | 6,220 | 6,220 | -60 | -1% | 4,600 |
| 2024/05/28 | 6,320 | 6,320 | 6,240 | 6,280 | ±0 | ±0% | 4,100 |
| 2024/05/27 | 6,250 | 6,280 | 6,220 | 6,280 | +60 | +1% | 4,400 |
| 2024/05/24 | 6,230 | 6,290 | 6,220 | 6,220 | -30 | -0.5% | 6,500 |
| 2024/05/23 | 6,290 | 6,290 | 6,190 | 6,250 | -40 | -0.6% | 8,600 |
| 2024/05/22 | 6,130 | 6,350 | 6,130 | 6,290 | +170 | +2.8% | 31,200 |
| 2024/05/21 | 6,040 | 6,170 | 6,010 | 6,120 | +120 | +2% | 38,100 |
| 2024/05/20 | 5,220 | 6,220 | 5,220 | 6,000 | +770 | +14.7% | 71,600 |
| 2024/05/17 | 5,210 | 5,240 | 5,170 | 5,230 | +40 | +0.8% | 1,800 |
| 2024/05/16 | 5,300 | 5,310 | 5,150 | 5,190 | -100 | -1.9% | 3,500 |
| 2024/05/15 | 5,350 | 5,350 | 5,280 | 5,290 | -60 | -1.1% | 2,000 |
| 2024/05/14 | 5,360 | 5,360 | 5,290 | 5,350 | -40 | -0.7% | 2,200 |
| 2024/05/13 | 5,330 | 5,390 | 5,310 | 5,390 | +60 | +1.1% | 2,900 |
| 2024/05/10 | 5,350 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 1,000 |
| 2024/05/09 | 5,330 | 5,360 | 5,290 | 5,360 | +60 | +1.1% | 1,200 |
| 2024/05/08 | 5,390 | 5,400 | 5,290 | 5,300 | -60 | -1.1% | 3,700 |
| 2024/05/07 | 5,360 | 5,410 | 5,230 | 5,360 | +40 | +0.8% | 14,800 |
| 2024/05/02 | 5,360 | 5,360 | 5,270 | 5,320 | -40 | -0.7% | 1,700 |
| 2024/05/01 | 5,300 | 5,390 | 5,300 | 5,360 | +50 | +0.9% | 2,500 |
| 2024/04/30 | 5,310 | 5,310 | 5,260 | 5,310 | +70 | +1.3% | 2,700 |
| 2024/04/26 | 5,160 | 5,260 | 5,120 | 5,240 | +90 | +1.7% | 2,400 |
| 2024/04/25 | 5,240 | 5,240 | 5,150 | 5,150 | -90 | -1.7% | 1,700 |
| 2024/04/24 | 5,250 | 5,280 | 5,200 | 5,240 | -10 | -0.2% | 2,600 |
| 2024/04/23 | 5,220 | 5,280 | 5,220 | 5,250 | +40 | +0.8% | 2,300 |
| 2024/04/22 | 5,140 | 5,230 | 5,140 | 5,210 | +180 | +3.6% | 3,200 |
| 2024/04/19 | 5,160 | 5,160 | 5,010 | 5,030 | -130 | -2.5% | 4,700 |
| 2024/04/18 | 5,160 | 5,170 | 5,120 | 5,160 | +40 | +0.8% | 1,100 |
| 2024/04/17 | 5,190 | 5,190 | 5,120 | 5,120 | -30 | -0.6% | 2,100 |
| 2024/04/16 | 5,070 | 5,210 | 5,070 | 5,150 | -20 | -0.4% | 5,600 |
101～
150
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
