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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 5,570 | 5,670 | 5,560 | 5,570 | ±0 | ±0% | 1,500 |
| 2019/01/28 | 5,610 | 5,670 | 5,570 | 5,570 | -30 | -0.5% | 2,000 |
| 2019/01/25 | 5,510 | 5,650 | 5,510 | 5,600 | +90 | +1.6% | 2,900 |
| 2019/01/24 | 5,540 | 5,540 | 5,510 | 5,510 | +10 | +0.2% | 400 |
| 2019/01/23 | 5,520 | 5,550 | 5,500 | 5,500 | -20 | -0.4% | 2,200 |
| 2019/01/22 | 5,500 | 5,560 | 5,500 | 5,520 | +20 | +0.4% | 2,700 |
| 2019/01/21 | 5,660 | 5,700 | 5,500 | 5,500 | -150 | -2.7% | 7,500 |
| 2019/01/18 | 5,670 | 5,710 | 5,640 | 5,650 | -20 | -0.4% | 1,300 |
| 2019/01/17 | 5,680 | 5,690 | 5,630 | 5,670 | +30 | +0.5% | 700 |
| 2019/01/16 | 5,670 | 5,700 | 5,640 | 5,640 | -60 | -1.1% | 600 |
| 2019/01/15 | 5,630 | 5,720 | 5,630 | 5,700 | +30 | +0.5% | 1,700 |
| 2019/01/11 | 5,640 | 5,700 | 5,630 | 5,670 | +30 | +0.5% | 700 |
| 2019/01/10 | 5,650 | 5,730 | 5,640 | 5,640 | -10 | -0.2% | 2,100 |
| 2019/01/09 | 5,650 | 5,730 | 5,650 | 5,650 | +20 | +0.4% | 2,100 |
| 2019/01/08 | 5,660 | 5,700 | 5,620 | 5,630 | -130 | -2.3% | 2,400 |
| 2019/01/07 | 5,770 | 5,770 | 5,570 | 5,760 | ±0 | ±0% | 2,600 |
| 2019/01/04 | 5,600 | 5,760 | 5,590 | 5,760 | +160 | +2.9% | 3,600 |
| 2018/12/28 | 5,560 | 5,640 | 5,560 | 5,600 | +40 | +0.7% | 1,100 |
| 2018/12/27 | 5,440 | 5,580 | 5,440 | 5,560 | +240 | +4.5% | 1,700 |
| 2018/12/26 | 5,450 | 5,460 | 5,270 | 5,320 | -130 | -2.4% | 1,900 |
| 2018/12/25 | 5,440 | 5,500 | 5,400 | 5,450 | +10 | +0.2% | 4,900 |
| 2018/12/21 | 5,430 | 5,530 | 5,420 | 5,440 | +20 | +0.4% | 3,300 |
| 2018/12/20 | 5,580 | 5,580 | 5,420 | 5,420 | -250 | -4.4% | 2,500 |
| 2018/12/19 | 5,540 | 5,740 | 5,540 | 5,670 | +90 | +1.6% | 900 |
| 2018/12/18 | 5,600 | 5,620 | 5,580 | 5,580 | -120 | -2.1% | 1,800 |
| 2018/12/17 | 5,630 | 5,730 | 5,590 | 5,700 | -10 | -0.2% | 3,000 |
| 2018/12/14 | 5,780 | 5,780 | 5,700 | 5,710 | -10 | -0.2% | 2,400 |
| 2018/12/13 | 5,810 | 5,820 | 5,720 | 5,720 | -90 | -1.5% | 3,000 |
| 2018/12/12 | 5,680 | 5,820 | 5,650 | 5,810 | +200 | +3.6% | 4,000 |
| 2018/12/11 | 5,650 | 5,680 | 5,560 | 5,610 | +60 | +1.1% | 3,800 |
| 2018/12/10 | 5,510 | 5,630 | 5,510 | 5,550 | +50 | +0.9% | 2,200 |
| 2018/12/07 | 5,650 | 5,710 | 5,500 | 5,500 | -50 | -0.9% | 3,800 |
| 2018/12/06 | 5,620 | 5,620 | 5,500 | 5,550 | -20 | -0.4% | 1,100 |
| 2018/12/05 | 5,430 | 5,610 | 5,410 | 5,570 | +90 | +1.6% | 1,800 |
| 2018/12/04 | 5,570 | 5,630 | 5,460 | 5,480 | -70 | -1.3% | 2,600 |
| 2018/12/03 | 5,660 | 5,660 | 5,450 | 5,550 | -70 | -1.2% | 4,000 |
| 2018/11/30 | 5,800 | 5,800 | 5,620 | 5,620 | -120 | -2.1% | 5,600 |
| 2018/11/29 | 5,800 | 5,850 | 5,700 | 5,740 | ±0 | ±0% | 4,000 |
| 2018/11/28 | 5,590 | 5,750 | 5,590 | 5,740 | +180 | +3.2% | 7,600 |
| 2018/11/27 | 5,500 | 5,560 | 5,500 | 5,560 | +70 | +1.3% | 3,400 |
| 2018/11/26 | 5,460 | 5,500 | 5,430 | 5,490 | +40 | +0.7% | 6,200 |
| 2018/11/22 | 5,470 | 5,470 | 5,420 | 5,450 | +30 | +0.6% | 2,600 |
| 2018/11/21 | 5,420 | 5,450 | 5,390 | 5,420 | ±0 | ±0% | 2,000 |
| 2018/11/20 | 5,400 | 5,450 | 5,400 | 5,420 | +20 | +0.4% | 2,800 |
| 2018/11/19 | 5,380 | 5,450 | 5,320 | 5,400 | +30 | +0.6% | 3,900 |
| 2018/11/16 | 5,300 | 5,380 | 5,300 | 5,370 | +110 | +2.1% | 4,000 |
| 2018/11/15 | 5,350 | 5,370 | 5,260 | 5,260 | -90 | -1.7% | 1,500 |
| 2018/11/14 | 5,370 | 5,380 | 5,320 | 5,350 | +50 | +0.9% | 5,000 |
| 2018/11/13 | 5,340 | 5,350 | 5,300 | 5,300 | -50 | -0.9% | 4,000 |
| 2018/11/12 | 5,300 | 5,350 | 5,300 | 5,350 | +50 | +0.9% | 1,500 |
1551～
1600
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
