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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 6,700 | 6,700 | 6,620 | 6,640 | -70 | -1% | 4,300 |
| 2025/01/07 | 6,710 | 6,710 | 6,650 | 6,710 | +20 | +0.3% | 6,000 |
| 2025/01/06 | 6,720 | 6,770 | 6,680 | 6,690 | -60 | -0.9% | 6,200 |
| 2024/12/30 | 6,700 | 6,780 | 6,700 | 6,750 | ±0 | ±0% | 4,900 |
| 2024/12/27 | 6,590 | 6,750 | 6,570 | 6,750 | +60 | +0.9% | 6,800 |
| 2024/12/26 | 6,540 | 6,730 | 6,540 | 6,690 | +120 | +1.8% | 7,900 |
| 2024/12/25 | 6,560 | 6,570 | 6,510 | 6,570 | +50 | +0.8% | 5,600 |
| 2024/12/24 | 6,600 | 6,600 | 6,510 | 6,520 | -30 | -0.5% | 4,400 |
| 2024/12/23 | 6,580 | 6,600 | 6,520 | 6,550 | ±0 | ±0% | 7,100 |
| 2024/12/20 | 6,620 | 6,620 | 6,500 | 6,550 | -10 | -0.2% | 2,300 |
| 2024/12/19 | 6,460 | 6,600 | 6,460 | 6,560 | +30 | +0.5% | 3,500 |
| 2024/12/18 | 6,530 | 6,640 | 6,500 | 6,530 | ±0 | ±0% | 2,300 |
| 2024/12/17 | 6,560 | 6,560 | 6,480 | 6,530 | ±0 | ±0% | 3,900 |
| 2024/12/16 | 6,610 | 6,610 | 6,500 | 6,530 | -30 | -0.5% | 5,900 |
| 2024/12/13 | 6,610 | 6,650 | 6,560 | 6,560 | -110 | -1.6% | 4,800 |
| 2024/12/12 | 6,680 | 6,680 | 6,630 | 6,670 | +20 | +0.3% | 3,800 |
| 2024/12/11 | 6,700 | 6,710 | 6,590 | 6,650 | -40 | -0.6% | 7,000 |
| 2024/12/10 | 6,780 | 6,780 | 6,690 | 6,690 | -90 | -1.3% | 4,000 |
| 2024/12/09 | 6,750 | 6,780 | 6,720 | 6,780 | +40 | +0.6% | 5,400 |
| 2024/12/06 | 6,790 | 6,790 | 6,710 | 6,740 | +10 | +0.1% | 1,700 |
| 2024/12/05 | 6,760 | 6,760 | 6,730 | 6,730 | +30 | +0.4% | 2,400 |
| 2024/12/04 | 6,870 | 6,870 | 6,700 | 6,700 | -100 | -1.5% | 6,200 |
| 2024/12/03 | 6,580 | 6,850 | 6,570 | 6,800 | +230 | +3.5% | 15,700 |
| 2024/12/02 | 6,500 | 6,570 | 6,450 | 6,570 | +200 | +3.1% | 5,400 |
| 2024/11/29 | 6,470 | 6,470 | 6,340 | 6,370 | -20 | -0.3% | 4,300 |
| 2024/11/28 | 6,480 | 6,480 | 6,310 | 6,390 | -90 | -1.4% | 8,400 |
| 2024/11/27 | 6,550 | 6,550 | 6,440 | 6,480 | -40 | -0.6% | 4,700 |
| 2024/11/26 | 6,560 | 6,620 | 6,510 | 6,520 | -30 | -0.5% | 3,700 |
| 2024/11/25 | 6,650 | 6,650 | 6,550 | 6,550 | -100 | -1.5% | 4,600 |
| 2024/11/22 | 6,580 | 6,650 | 6,550 | 6,650 | +110 | +1.7% | 3,400 |
| 2024/11/21 | 6,520 | 6,590 | 6,520 | 6,540 | +20 | +0.3% | 3,200 |
| 2024/11/20 | 6,510 | 6,530 | 6,500 | 6,520 | +10 | +0.2% | 3,100 |
| 2024/11/19 | 6,560 | 6,570 | 6,500 | 6,510 | +10 | +0.2% | 3,000 |
| 2024/11/18 | 6,600 | 6,680 | 6,500 | 6,500 | -100 | -1.5% | 6,200 |
| 2024/11/15 | 6,690 | 6,690 | 6,600 | 6,600 | -30 | -0.5% | 3,000 |
| 2024/11/14 | 6,730 | 6,870 | 6,630 | 6,630 | -260 | -3.8% | 10,300 |
| 2024/11/13 | 6,870 | 6,950 | 6,810 | 6,890 | +20 | +0.3% | 5,700 |
| 2024/11/12 | 6,910 | 6,940 | 6,850 | 6,870 | -40 | -0.6% | 3,500 |
| 2024/11/11 | 6,920 | 6,920 | 6,840 | 6,910 | +50 | +0.7% | 2,400 |
| 2024/11/08 | 6,900 | 6,960 | 6,840 | 6,860 | -20 | -0.3% | 3,000 |
| 2024/11/07 | 6,820 | 6,880 | 6,770 | 6,880 | +110 | +1.6% | 3,900 |
| 2024/11/06 | 6,760 | 6,810 | 6,700 | 6,770 | +80 | +1.2% | 4,700 |
| 2024/11/05 | 6,690 | 6,750 | 6,690 | 6,690 | +10 | +0.1% | 2,500 |
| 2024/11/01 | 6,760 | 6,770 | 6,670 | 6,680 | -80 | -1.2% | 3,600 |
| 2024/10/31 | 6,690 | 6,840 | 6,690 | 6,760 | +70 | +1% | 5,100 |
| 2024/10/30 | 6,800 | 6,800 | 6,660 | 6,690 | -110 | -1.6% | 8,300 |
| 2024/10/29 | 6,790 | 6,860 | 6,750 | 6,800 | +20 | +0.3% | 3,600 |
| 2024/10/28 | 6,740 | 6,790 | 6,670 | 6,780 | +90 | +1.3% | 6,600 |
| 2024/10/25 | 6,780 | 6,780 | 6,550 | 6,690 | -90 | -1.3% | 9,300 |
| 2024/10/24 | 6,700 | 6,790 | 6,700 | 6,780 | +80 | +1.2% | 4,300 |
101～
150
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
