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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +80 | +1.7% | 1,800 |
| 2023/12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -85 | -1.8% | 9,300 |
| 2023/12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -10 | -0.2% | 2,400 |
| 2023/12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +30 | +0.6% | 3,900 |
| 2023/12/05 | 4,815 | 4,820 | 4,720 | 4,760 | -40 | -0.8% | 3,600 |
| 2023/12/04 | 4,745 | 4,810 | 4,730 | 4,800 | +65 | +1.4% | 7,300 |
| 2023/12/01 | 4,720 | 4,740 | 4,710 | 4,735 | +15 | +0.3% | 2,800 |
| 2023/11/30 | 4,725 | 4,750 | 4,700 | 4,720 | -10 | -0.2% | 3,800 |
| 2023/11/29 | 4,750 | 4,750 | 4,720 | 4,730 | -20 | -0.4% | 3,300 |
| 2023/11/28 | 4,750 | 4,750 | 4,720 | 4,750 | +20 | +0.4% | 2,000 |
| 2023/11/27 | 4,810 | 4,810 | 4,730 | 4,730 | -20 | -0.4% | 2,800 |
| 2023/11/24 | 4,750 | 4,760 | 4,725 | 4,750 | ±0 | ±0% | 4,900 |
| 2023/11/22 | 4,715 | 4,750 | 4,715 | 4,750 | +25 | +0.5% | 3,200 |
| 2023/11/21 | 4,690 | 4,745 | 4,670 | 4,725 | +35 | +0.7% | 3,100 |
| 2023/11/20 | 4,750 | 4,760 | 4,690 | 4,690 | -70 | -1.5% | 5,200 |
| 2023/11/17 | 4,730 | 4,760 | 4,705 | 4,760 | +55 | +1.2% | 2,400 |
| 2023/11/16 | 4,750 | 4,750 | 4,705 | 4,705 | -45 | -0.9% | 3,700 |
| 2023/11/15 | 4,750 | 4,760 | 4,725 | 4,750 | +30 | +0.6% | 3,000 |
| 2023/11/14 | 4,750 | 4,755 | 4,720 | 4,720 | -10 | -0.2% | 2,500 |
| 2023/11/13 | 4,775 | 4,775 | 4,730 | 4,730 | ±0 | ±0% | 2,100 |
| 2023/11/10 | 4,740 | 4,755 | 4,710 | 4,730 | -20 | -0.4% | 3,300 |
| 2023/11/09 | 4,730 | 4,765 | 4,725 | 4,750 | +55 | +1.2% | 3,900 |
| 2023/11/08 | 4,765 | 4,765 | 4,685 | 4,695 | -25 | -0.5% | 4,300 |
| 2023/11/07 | 4,750 | 4,780 | 4,720 | 4,720 | -45 | -0.9% | 4,200 |
| 2023/11/06 | 4,830 | 4,830 | 4,760 | 4,765 | +25 | +0.5% | 5,000 |
| 2023/11/02 | 4,795 | 4,795 | 4,740 | 4,740 | -55 | -1.1% | 4,400 |
| 2023/11/01 | 4,750 | 4,795 | 4,730 | 4,795 | -5 | -0.1% | 6,600 |
| 2023/10/31 | 4,770 | 4,815 | 4,740 | 4,800 | +50 | +1.1% | 12,900 |
| 2023/10/30 | 4,800 | 4,800 | 4,750 | 4,750 | -55 | -1.1% | 5,000 |
| 2023/10/27 | 4,750 | 4,805 | 4,735 | 4,805 | +85 | +1.8% | 5,900 |
| 2023/10/26 | 4,750 | 4,775 | 4,720 | 4,720 | -30 | -0.6% | 4,400 |
| 2023/10/25 | 4,750 | 4,780 | 4,740 | 4,750 | +10 | +0.2% | 5,900 |
| 2023/10/24 | 4,725 | 4,740 | 4,635 | 4,740 | +15 | +0.3% | 5,500 |
| 2023/10/23 | 4,750 | 4,750 | 4,710 | 4,725 | -35 | -0.7% | 3,500 |
| 2023/10/20 | 4,745 | 4,760 | 4,705 | 4,760 | +10 | +0.2% | 3,300 |
| 2023/10/19 | 4,750 | 4,760 | 4,710 | 4,750 | ±0 | ±0% | 4,800 |
| 2023/10/18 | 4,745 | 4,800 | 4,735 | 4,750 | -25 | -0.5% | 8,900 |
| 2023/10/17 | 4,835 | 4,835 | 4,750 | 4,775 | ±0 | ±0% | 3,500 |
| 2023/10/16 | 4,845 | 4,845 | 4,765 | 4,775 | -70 | -1.4% | 4,300 |
| 2023/10/13 | 4,840 | 4,890 | 4,825 | 4,845 | -50 | -1% | 2,400 |
| 2023/10/12 | 4,830 | 4,905 | 4,830 | 4,895 | +30 | +0.6% | 1,900 |
| 2023/10/11 | 4,910 | 4,910 | 4,855 | 4,865 | -115 | -2.3% | 5,900 |
| 2023/10/10 | 4,965 | 4,990 | 4,930 | 4,980 | +65 | +1.3% | 4,900 |
| 2023/10/06 | 4,870 | 4,975 | 4,870 | 4,915 | +45 | +0.9% | 5,300 |
| 2023/10/05 | 4,830 | 4,870 | 4,790 | 4,870 | +110 | +2.3% | 3,800 |
| 2023/10/04 | 4,815 | 4,840 | 4,760 | 4,760 | -60 | -1.2% | 5,200 |
| 2023/10/03 | 4,875 | 4,895 | 4,820 | 4,820 | -55 | -1.1% | 2,300 |
| 2023/10/02 | 4,940 | 4,940 | 4,855 | 4,875 | -25 | -0.5% | 4,500 |
| 2023/09/29 | 4,960 | 4,965 | 4,900 | 4,900 | -30 | -0.6% | 3,300 |
| 2023/09/28 | 4,970 | 4,995 | 4,930 | 4,930 | -70 | -1.4% | 4,800 |
101～
150
件表示中 / 3453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 | 539,000円 | -0.8% | -7.2% | 3.51% | 11.41倍 | 0.99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 | 452,500円 | -3.9% | +0.3% | 1.64% | 8.82倍 | 0.75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 |
| フジッコ | 188,600円 | +4.8% | +31.6% | 2.44% | 37.54倍 | 0.78倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 448,500円 | +18.9% | +82.6% | 1.11% | 23.92倍 | 3.03倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| キーコーヒー | 203,200円 | +18.5% | +215.2% | 0.59% | 54.39倍 | 1.40倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
