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 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 3,965 | 3,990 | 3,965 | 3,990 | -5 | -0.1% | 400 |
| 2017/08/31 | 3,960 | 3,995 | 3,960 | 3,995 | +10 | +0.3% | 200 |
| 2017/08/30 | 3,980 | 3,990 | 3,935 | 3,985 | +5 | +0.1% | 900 |
| 2017/08/29 | 3,970 | 3,980 | 3,970 | 3,980 | +10 | +0.3% | 1,000 |
| 2017/08/28 | 3,935 | 3,970 | 3,935 | 3,970 | +35 | +0.9% | 800 |
| 2017/08/25 | 3,955 | 3,955 | 3,935 | 3,935 | -30 | -0.8% | 600 |
| 2017/08/24 | 3,935 | 3,965 | 3,935 | 3,965 | +30 | +0.8% | 200 |
| 2017/08/23 | 3,970 | 3,975 | 3,935 | 3,935 | -35 | -0.9% | 1,200 |
| 2017/08/22 | 3,970 | 3,970 | 3,945 | 3,970 | +30 | +0.8% | 700 |
| 2017/08/21 | 3,925 | 3,980 | 3,925 | 3,940 | -25 | -0.6% | 1,700 |
| 2017/08/18 | 3,930 | 3,965 | 3,925 | 3,965 | +35 | +0.9% | 900 |
| 2017/08/17 | 3,925 | 3,930 | 3,905 | 3,930 | -50 | -1.3% | 4,300 |
| 2017/08/16 | 3,970 | 3,980 | 3,965 | 3,980 | +40 | +1% | 600 |
| 2017/08/15 | 3,945 | 3,950 | 3,940 | 3,940 | -5 | -0.1% | 300 |
| 2017/08/14 | 3,965 | 3,980 | 3,945 | 3,945 | -25 | -0.6% | 600 |
| 2017/08/10 | 3,980 | 3,980 | 3,970 | 3,970 | -10 | -0.3% | 200 |
| 2017/08/09 | 3,955 | 3,980 | 3,955 | 3,980 | -15 | -0.4% | 700 |
| 2017/08/08 | 3,955 | 3,995 | 3,955 | 3,995 | +25 | +0.6% | 600 |
| 2017/08/07 | 3,940 | 3,990 | 3,940 | 3,970 | +20 | +0.5% | 600 |
| 2017/08/04 | 3,930 | 3,960 | 3,930 | 3,950 | -40 | -1% | 700 |
| 2017/08/03 | 3,940 | 3,990 | 3,940 | 3,990 | +30 | +0.8% | 1,400 |
| 2017/08/02 | 3,955 | 3,980 | 3,955 | 3,960 | -35 | -0.9% | 900 |
| 2017/08/01 | 3,995 | 3,995 | 3,965 | 3,995 | +30 | +0.8% | 1,200 |
| 2017/07/31 | 3,965 | 3,990 | 3,960 | 3,965 | ±0 | ±0% | 2,600 |
| 2017/07/28 | 3,970 | 3,970 | 3,950 | 3,965 | +40 | +1% | 1,500 |
| 2017/07/27 | 3,940 | 3,940 | 3,920 | 3,925 | -15 | -0.4% | 500 |
| 2017/07/26 | 3,920 | 3,940 | 3,920 | 3,940 | +20 | +0.5% | 200 |
| 2017/07/25 | 3,935 | 3,940 | 3,915 | 3,920 | -60 | -1.5% | 700 |
| 2017/07/24 | 3,950 | 3,980 | 3,920 | 3,980 | +35 | +0.9% | 600 |
| 2017/07/21 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 1,400 |
| 2017/07/20 | 3,890 | 3,945 | 3,890 | 3,945 | ±0 | ±0% | 1,000 |
| 2017/07/19 | 3,920 | 3,945 | 3,920 | 3,945 | +45 | +1.2% | 200 |
| 2017/07/18 | 3,915 | 3,915 | 3,900 | 3,900 | -20 | -0.5% | 700 |
| 2017/07/14 | 3,915 | 3,920 | 3,915 | 3,920 | +10 | +0.3% | 200 |
| 2017/07/13 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 400 |
| 2017/07/12 | 3,920 | 3,945 | 3,915 | 3,915 | -5 | -0.1% | 1,400 |
| 2017/07/11 | 3,955 | 3,955 | 3,920 | 3,920 | ±0 | ±0% | 1,000 |
| 2017/07/10 | 3,925 | 3,940 | 3,920 | 3,920 | -15 | -0.4% | 500 |
| 2017/07/07 | 3,935 | 3,975 | 3,935 | 3,935 | -45 | -1.1% | 1,000 |
| 2017/07/06 | 3,975 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 1,000 |
| 2017/07/05 | 3,975 | 3,980 | 3,965 | 3,965 | -15 | -0.4% | 700 |
| 2017/07/04 | 3,970 | 3,980 | 3,965 | 3,980 | +20 | +0.5% | 800 |
| 2017/07/03 | 4,000 | 4,000 | 3,960 | 3,960 | +25 | +0.6% | 1,600 |
| 2017/06/30 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 300 |
| 2017/06/29 | 3,945 | 3,945 | 3,920 | 3,935 | -10 | -0.3% | 700 |
| 2017/06/28 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 300 |
| 2017/06/27 | 3,930 | 3,945 | 3,920 | 3,945 | ±0 | ±0% | 800 |
| 2017/06/26 | 3,960 | 3,960 | 3,945 | 3,945 | -15 | -0.4% | 700 |
| 2017/06/23 | 3,940 | 3,960 | 3,940 | 3,960 | +20 | +0.5% | 600 |
| 2017/06/22 | 3,950 | 3,965 | 3,940 | 3,940 | -10 | -0.3% | 1,200 |
1751～
1800
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
