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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 5,790 | 5,850 | 5,790 | 5,790 | ±0 | ±0% | 2,400 |
| 2019/06/27 | 5,660 | 5,790 | 5,660 | 5,790 | +40 | +0.7% | 1,000 |
| 2019/06/26 | 5,750 | 5,750 | 5,740 | 5,750 | +30 | +0.5% | 1,000 |
| 2019/06/25 | 5,680 | 5,730 | 5,680 | 5,720 | +90 | +1.6% | 1,500 |
| 2019/06/24 | 5,640 | 5,670 | 5,600 | 5,630 | -10 | -0.2% | 1,200 |
| 2019/06/21 | 5,670 | 5,670 | 5,620 | 5,640 | -30 | -0.5% | 5,800 |
| 2019/06/20 | 5,680 | 5,680 | 5,570 | 5,670 | -10 | -0.2% | 2,300 |
| 2019/06/19 | 5,560 | 5,680 | 5,560 | 5,680 | +120 | +2.2% | 2,600 |
| 2019/06/18 | 5,630 | 5,630 | 5,510 | 5,560 | -50 | -0.9% | 700 |
| 2019/06/17 | 5,640 | 5,660 | 5,610 | 5,610 | +10 | +0.2% | 2,600 |
| 2019/06/14 | 5,410 | 5,600 | 5,410 | 5,600 | +190 | +3.5% | 3,800 |
| 2019/06/13 | 5,500 | 5,500 | 5,380 | 5,410 | -90 | -1.6% | 3,500 |
| 2019/06/12 | 5,370 | 5,580 | 5,370 | 5,500 | +100 | +1.9% | 6,700 |
| 2019/06/11 | 5,420 | 5,420 | 5,350 | 5,400 | -90 | -1.6% | 9,900 |
| 2019/06/10 | 5,650 | 5,680 | 5,490 | 5,490 | -160 | -2.8% | 13,300 |
| 2019/06/07 | 5,750 | 5,760 | 5,630 | 5,650 | -100 | -1.7% | 4,900 |
| 2019/06/06 | 5,900 | 5,900 | 5,750 | 5,750 | -80 | -1.4% | 4,100 |
| 2019/06/05 | 5,940 | 5,970 | 5,830 | 5,830 | -110 | -1.9% | 4,300 |
| 2019/06/04 | 5,860 | 6,080 | 5,860 | 5,940 | +40 | +0.7% | 2,300 |
| 2019/06/03 | 5,850 | 5,900 | 5,850 | 5,900 | +100 | +1.7% | 2,100 |
| 2019/05/31 | 5,770 | 5,800 | 5,770 | 5,800 | +20 | +0.3% | 1,100 |
| 2019/05/30 | 5,810 | 5,840 | 5,780 | 5,780 | -80 | -1.4% | 1,400 |
| 2019/05/29 | 5,940 | 5,970 | 5,850 | 5,860 | -140 | -2.3% | 5,400 |
| 2019/05/28 | 6,060 | 6,060 | 5,960 | 6,000 | +20 | +0.3% | 1,300 |
| 2019/05/27 | 5,970 | 6,010 | 5,970 | 5,980 | +10 | +0.2% | 2,400 |
| 2019/05/24 | 6,040 | 6,070 | 5,970 | 5,970 | -70 | -1.2% | 1,700 |
| 2019/05/23 | 6,120 | 6,120 | 6,030 | 6,040 | -10 | -0.2% | 800 |
| 2019/05/22 | 6,070 | 6,080 | 6,040 | 6,050 | ±0 | ±0% | 5,300 |
| 2019/05/21 | 6,000 | 6,060 | 6,000 | 6,050 | +40 | +0.7% | 1,300 |
| 2019/05/20 | 6,130 | 6,130 | 5,990 | 6,010 | -170 | -2.8% | 7,700 |
| 2019/05/17 | 6,160 | 6,210 | 6,150 | 6,180 | +20 | +0.3% | 4,800 |
| 2019/05/16 | 6,280 | 6,280 | 6,150 | 6,160 | -80 | -1.3% | 5,400 |
| 2019/05/15 | 6,190 | 6,280 | 6,140 | 6,240 | +60 | +1% | 3,600 |
| 2019/05/14 | 6,070 | 6,200 | 6,070 | 6,180 | +30 | +0.5% | 1,300 |
| 2019/05/13 | 6,080 | 6,190 | 6,050 | 6,150 | +70 | +1.2% | 2,400 |
| 2019/05/10 | 6,090 | 6,170 | 6,050 | 6,080 | +40 | +0.7% | 3,800 |
| 2019/05/09 | 5,900 | 6,210 | 5,900 | 6,040 | +100 | +1.7% | 10,500 |
| 2019/05/08 | 5,950 | 6,000 | 5,640 | 5,940 | +40 | +0.7% | 15,200 |
| 2019/05/07 | 6,190 | 6,190 | 5,900 | 5,900 | -290 | -4.7% | 8,000 |
| 2019/04/26 | 6,210 | 6,220 | 6,170 | 6,190 | -20 | -0.3% | 2,900 |
| 2019/04/25 | 6,210 | 6,210 | 6,180 | 6,210 | -30 | -0.5% | 2,700 |
| 2019/04/24 | 6,300 | 6,300 | 6,220 | 6,240 | -60 | -1% | 1,000 |
| 2019/04/23 | 6,300 | 6,330 | 6,290 | 6,300 | ±0 | ±0% | 1,100 |
| 2019/04/22 | 6,300 | 6,300 | 6,300 | 6,300 | +30 | +0.5% | 300 |
| 2019/04/19 | 6,330 | 6,340 | 6,270 | 6,270 | +10 | +0.2% | 1,000 |
| 2019/04/18 | 6,300 | 6,320 | 6,260 | 6,260 | -80 | -1.3% | 1,100 |
| 2019/04/17 | 6,380 | 6,380 | 6,330 | 6,340 | -40 | -0.6% | 1,400 |
| 2019/04/16 | 6,380 | 6,410 | 6,380 | 6,380 | +10 | +0.2% | 1,200 |
| 2019/04/15 | 6,350 | 6,400 | 6,350 | 6,370 | +30 | +0.5% | 2,900 |
| 2019/04/12 | 6,390 | 6,410 | 6,330 | 6,340 | -40 | -0.6% | 2,200 |
1451～
1500
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
