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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 5,260 | 5,270 | 5,150 | 5,160 | -70 | -1.3% | 2,600 |
| 2018/06/15 | 5,230 | 5,240 | 5,220 | 5,230 | ±0 | ±0% | 1,000 |
| 2018/06/14 | 5,240 | 5,260 | 5,230 | 5,230 | -10 | -0.2% | 1,100 |
| 2018/06/13 | 5,290 | 5,290 | 5,240 | 5,240 | -60 | -1.1% | 1,300 |
| 2018/06/12 | 5,250 | 5,300 | 5,250 | 5,300 | +10 | +0.2% | 700 |
| 2018/06/11 | 5,260 | 5,290 | 5,260 | 5,290 | +30 | +0.6% | 1,300 |
| 2018/06/08 | 5,290 | 5,290 | 5,260 | 5,260 | -30 | -0.6% | 1,700 |
| 2018/06/07 | 5,290 | 5,290 | 5,270 | 5,290 | ±0 | ±0% | 600 |
| 2018/06/06 | 5,280 | 5,320 | 5,250 | 5,290 | +10 | +0.2% | 1,800 |
| 2018/06/05 | 5,310 | 5,330 | 5,250 | 5,280 | -10 | -0.2% | 1,300 |
| 2018/06/04 | 5,230 | 5,300 | 5,230 | 5,290 | -20 | -0.4% | 1,100 |
| 2018/06/01 | 5,250 | 5,310 | 5,250 | 5,310 | +40 | +0.8% | 800 |
| 2018/05/31 | 5,290 | 5,300 | 5,250 | 5,270 | +10 | +0.2% | 2,200 |
| 2018/05/30 | 5,330 | 5,330 | 5,240 | 5,260 | +10 | +0.2% | 1,700 |
| 2018/05/29 | 5,250 | 5,250 | 5,250 | 5,250 | +20 | +0.4% | 200 |
| 2018/05/28 | 5,270 | 5,300 | 5,210 | 5,230 | -40 | -0.8% | 1,100 |
| 2018/05/25 | 5,300 | 5,340 | 5,260 | 5,270 | -70 | -1.3% | 1,400 |
| 2018/05/24 | 5,340 | 5,350 | 5,300 | 5,340 | -40 | -0.7% | 1,000 |
| 2018/05/23 | 5,410 | 5,410 | 5,330 | 5,380 | -80 | -1.5% | 2,000 |
| 2018/05/22 | 5,410 | 5,460 | 5,410 | 5,460 | -20 | -0.4% | 1,200 |
| 2018/05/21 | 5,510 | 5,510 | 5,460 | 5,480 | +70 | +1.3% | 800 |
| 2018/05/18 | 5,530 | 5,530 | 5,410 | 5,410 | -90 | -1.6% | 1,000 |
| 2018/05/17 | 5,370 | 5,500 | 5,340 | 5,500 | +60 | +1.1% | 3,400 |
| 2018/05/16 | 5,400 | 5,440 | 5,390 | 5,440 | +40 | +0.7% | 800 |
| 2018/05/15 | 5,430 | 5,460 | 5,380 | 5,400 | -40 | -0.7% | 2,500 |
| 2018/05/14 | 5,410 | 5,510 | 5,410 | 5,440 | -50 | -0.9% | 2,900 |
| 2018/05/11 | 5,220 | 5,600 | 5,220 | 5,490 | +270 | +5.2% | 11,100 |
| 2018/05/10 | 5,520 | 5,520 | 5,220 | 5,220 | -300 | -5.4% | 4,900 |
| 2018/05/09 | 5,300 | 5,600 | 5,180 | 5,520 | +220 | +4.2% | 20,000 |
| 2018/05/08 | 4,980 | 5,450 | 4,980 | 5,300 | +555 | +11.7% | 37,800 |
| 2018/05/07 | 4,740 | 4,790 | 4,740 | 4,745 | +20 | +0.4% | 2,000 |
| 2018/05/02 | 4,730 | 4,750 | 4,725 | 4,725 | -5 | -0.1% | 1,300 |
| 2018/05/01 | 4,755 | 4,755 | 4,730 | 4,730 | -25 | -0.5% | 200 |
| 2018/04/27 | 4,770 | 4,770 | 4,750 | 4,755 | -15 | -0.3% | 800 |
| 2018/04/26 | 4,770 | 4,785 | 4,735 | 4,770 | ±0 | ±0% | 1,600 |
| 2018/04/25 | 4,730 | 4,770 | 4,725 | 4,770 | -5 | -0.1% | 1,400 |
| 2018/04/24 | 4,715 | 4,775 | 4,715 | 4,775 | +75 | +1.6% | 400 |
| 2018/04/23 | 4,725 | 4,750 | 4,700 | 4,700 | ±0 | ±0% | 700 |
| 2018/04/20 | 4,705 | 4,720 | 4,700 | 4,700 | -20 | -0.4% | 1,200 |
| 2018/04/19 | 4,720 | 4,720 | 4,710 | 4,720 | -25 | -0.5% | 1,200 |
| 2018/04/18 | 4,775 | 4,775 | 4,720 | 4,745 | +30 | +0.6% | 900 |
| 2018/04/17 | 4,745 | 4,745 | 4,715 | 4,715 | -30 | -0.6% | 700 |
| 2018/04/16 | 4,760 | 4,760 | 4,745 | 4,745 | -15 | -0.3% | 600 |
| 2018/04/13 | 4,770 | 4,795 | 4,760 | 4,760 | ±0 | ±0% | 300 |
| 2018/04/12 | 4,785 | 4,785 | 4,760 | 4,760 | -30 | -0.6% | 600 |
| 2018/04/11 | 4,835 | 4,835 | 4,760 | 4,790 | -45 | -0.9% | 1,400 |
| 2018/04/10 | 4,750 | 4,835 | 4,750 | 4,835 | +40 | +0.8% | 1,500 |
| 2018/04/09 | 4,725 | 4,795 | 4,725 | 4,795 | +80 | +1.7% | 1,400 |
| 2018/04/06 | 4,755 | 4,755 | 4,715 | 4,715 | -85 | -1.8% | 700 |
| 2018/04/05 | 4,875 | 4,875 | 4,800 | 4,800 | -80 | -1.6% | 1,300 |
1701～
1750
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 | 732,000円 | +0.9% | -2.9% | 3.83% | 15.87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 | 227,700円 | +17.4% | +1.5% | 4.74% | 12.55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 | 428,500円 | +5.7% | +0.6% | 2.17% | 18.46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 | 196,200円 | +4.0% | -0.3% | 3.57% | 9.27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
