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 |
|---|---|---|---|---|---|---|---|
| 2018/09/06 | 5,100 | 5,100 | 5,040 | 5,040 | -30 | -0.6% | 600 |
| 2018/09/05 | 5,090 | 5,090 | 5,070 | 5,070 | -30 | -0.6% | 1,300 |
| 2018/09/04 | 5,140 | 5,140 | 5,100 | 5,100 | -50 | -1% | 900 |
| 2018/09/03 | 5,080 | 5,160 | 5,080 | 5,150 | +70 | +1.4% | 900 |
| 2018/08/31 | 5,120 | 5,170 | 5,080 | 5,080 | -50 | -1% | 1,200 |
| 2018/08/30 | 5,150 | 5,150 | 5,130 | 5,130 | -10 | -0.2% | 500 |
| 2018/08/29 | 5,220 | 5,220 | 5,110 | 5,140 | -80 | -1.5% | 1,100 |
| 2018/08/28 | 5,210 | 5,280 | 5,180 | 5,220 | +40 | +0.8% | 900 |
| 2018/08/27 | 5,050 | 5,180 | 5,050 | 5,180 | +110 | +2.2% | 1,400 |
| 2018/08/24 | 5,140 | 5,140 | 5,030 | 5,070 | -70 | -1.4% | 2,100 |
| 2018/08/23 | 5,140 | 5,140 | 5,140 | 5,140 | ±0 | ±0% | 100 |
| 2018/08/22 | 5,150 | 5,150 | 5,110 | 5,140 | +90 | +1.8% | 700 |
| 2018/08/21 | 5,300 | 5,300 | 5,050 | 5,050 | - | - | 2,500 |
| 2018/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/17 | 5,340 | 5,340 | 5,270 | 5,300 | +20 | +0.4% | 600 |
| 2018/08/16 | 5,270 | 5,290 | 5,270 | 5,280 | -30 | -0.6% | 600 |
| 2018/08/15 | 5,230 | 5,330 | 5,230 | 5,310 | +160 | +3.1% | 2,500 |
| 2018/08/14 | 5,150 | 5,190 | 5,120 | 5,150 | ±0 | ±0% | 1,100 |
| 2018/08/13 | 5,110 | 5,150 | 5,050 | 5,150 | +10 | +0.2% | 1,500 |
| 2018/08/10 | 5,230 | 5,250 | 5,140 | 5,140 | -100 | -1.9% | 1,200 |
| 2018/08/09 | 5,230 | 5,290 | 5,230 | 5,240 | -30 | -0.6% | 700 |
| 2018/08/08 | 5,230 | 5,270 | 5,230 | 5,270 | -10 | -0.2% | 800 |
| 2018/08/07 | 5,370 | 5,370 | 5,270 | 5,280 | -10 | -0.2% | 1,500 |
| 2018/08/06 | 5,250 | 5,330 | 5,250 | 5,290 | +30 | +0.6% | 1,200 |
| 2018/08/03 | 5,300 | 5,370 | 5,220 | 5,260 | -100 | -1.9% | 2,400 |
| 2018/08/02 | 5,550 | 5,550 | 5,360 | 5,360 | -90 | -1.7% | 3,600 |
| 2018/08/01 | 5,390 | 5,580 | 5,390 | 5,450 | +260 | +5% | 6,500 |
| 2018/07/31 | 5,140 | 5,200 | 5,140 | 5,190 | +80 | +1.6% | 2,200 |
| 2018/07/30 | 5,050 | 5,110 | 5,050 | 5,110 | +70 | +1.4% | 1,600 |
| 2018/07/27 | 5,050 | 5,050 | 5,030 | 5,040 | +30 | +0.6% | 700 |
| 2018/07/26 | 5,030 | 5,030 | 4,995 | 5,010 | -20 | -0.4% | 800 |
| 2018/07/25 | 5,010 | 5,030 | 5,000 | 5,030 | +30 | +0.6% | 700 |
| 2018/07/24 | 4,995 | 5,000 | 4,995 | 5,000 | +15 | +0.3% | 300 |
| 2018/07/23 | 4,995 | 5,040 | 4,985 | 4,985 | ±0 | ±0% | 1,200 |
| 2018/07/20 | 5,050 | 5,050 | 4,985 | 4,985 | -25 | -0.5% | 500 |
| 2018/07/19 | 5,060 | 5,060 | 4,990 | 5,010 | -50 | -1% | 700 |
| 2018/07/18 | 5,010 | 5,060 | 5,010 | 5,060 | +60 | +1.2% | 600 |
| 2018/07/17 | 5,000 | 5,070 | 4,915 | 5,000 | +50 | +1% | 1,200 |
| 2018/07/13 | 4,955 | 5,030 | 4,940 | 4,950 | -10 | -0.2% | 1,400 |
| 2018/07/12 | 4,930 | 4,965 | 4,930 | 4,960 | +30 | +0.6% | 1,000 |
| 2018/07/11 | 5,000 | 5,000 | 4,905 | 4,930 | -50 | -1% | 1,900 |
| 2018/07/10 | 4,985 | 5,020 | 4,980 | 4,980 | -5 | -0.1% | 1,100 |
| 2018/07/09 | 5,100 | 5,100 | 4,985 | 4,985 | -55 | -1.1% | 1,500 |
| 2018/07/06 | 5,010 | 5,060 | 5,000 | 5,040 | +80 | +1.6% | 1,800 |
| 2018/07/05 | 5,020 | 5,020 | 4,960 | 4,960 | -120 | -2.4% | 1,500 |
| 2018/07/04 | 5,000 | 5,080 | 5,000 | 5,080 | +90 | +1.8% | 500 |
| 2018/07/03 | 5,020 | 5,030 | 4,990 | 4,990 | -30 | -0.6% | 1,000 |
| 2018/07/02 | 5,040 | 5,060 | 4,985 | 5,020 | +20 | +0.4% | 2,400 |
| 2018/06/29 | 5,000 | 5,030 | 5,000 | 5,000 | ±0 | ±0% | 8,300 |
| 2018/06/28 | 5,020 | 5,020 | 4,980 | 5,000 | -20 | -0.4% | 1,400 |
1501～
1550
件表示中 / 3572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 | 668,000円 | -0.8% | -7.2% | 4.19% | 14.14倍 | 1.23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 |
| 不二家 | 264,800円 | +3.3% | +99.6% | 1.13% | 27.30倍 | 1.20倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ブルボン | 233,000円 | +7.3% | +26.1% | 1.59% | 14.73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 |
| 伊藤園 １ Ｐ | 181,600円 | - | - | 3.08% | - | - |
|
- |
| ユーグレナ | 40,700円 | +3.3% | - | 0.00% | - | 1.77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 |
市場注目の銘柄
チャート関連のコラム
