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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 4,240 | 4,275 | 4,210 | 4,210 | -65 | -1.5% | 1,500 |
| 2017/11/02 | 4,285 | 4,285 | 4,210 | 4,275 | -10 | -0.2% | 1,400 |
| 2017/11/01 | 4,140 | 4,285 | 4,130 | 4,285 | +155 | +3.8% | 7,100 |
| 2017/10/31 | 4,075 | 4,130 | 4,065 | 4,130 | -5 | -0.1% | 2,400 |
| 2017/10/30 | 4,180 | 4,180 | 4,075 | 4,135 | +25 | +0.6% | 6,300 |
| 2017/10/27 | 4,055 | 4,190 | 4,045 | 4,110 | +65 | +1.6% | 7,400 |
| 2017/10/26 | 4,050 | 4,050 | 4,025 | 4,045 | +25 | +0.6% | 500 |
| 2017/10/25 | 4,040 | 4,040 | 4,020 | 4,020 | -20 | -0.5% | 1,100 |
| 2017/10/24 | 4,025 | 4,040 | 4,025 | 4,040 | +15 | +0.4% | 1,000 |
| 2017/10/23 | 4,045 | 4,045 | 4,025 | 4,025 | +5 | +0.1% | 500 |
| 2017/10/20 | 4,050 | 4,050 | 4,020 | 4,020 | -5 | -0.1% | 1,100 |
| 2017/10/19 | 4,030 | 4,030 | 4,025 | 4,025 | ±0 | ±0% | 800 |
| 2017/10/18 | 4,080 | 4,080 | 4,025 | 4,025 | -5 | -0.1% | 1,000 |
| 2017/10/17 | 4,025 | 4,035 | 4,020 | 4,030 | -40 | -1% | 1,300 |
| 2017/10/16 | 4,090 | 4,090 | 4,020 | 4,070 | +20 | +0.5% | 1,700 |
| 2017/10/13 | 4,045 | 4,055 | 4,010 | 4,050 | +5 | +0.1% | 1,300 |
| 2017/10/12 | 4,010 | 4,070 | 4,010 | 4,045 | +15 | +0.4% | 1,700 |
| 2017/10/11 | 4,020 | 4,040 | 4,015 | 4,030 | -60 | -1.5% | 1,300 |
| 2017/10/10 | 3,970 | 4,090 | 3,965 | 4,090 | +80 | +2% | 2,800 |
| 2017/10/06 | 3,980 | 4,010 | 3,980 | 4,010 | +30 | +0.8% | 1,300 |
| 2017/10/05 | 3,970 | 3,980 | 3,970 | 3,980 | +5 | +0.1% | 800 |
| 2017/10/04 | 3,965 | 3,975 | 3,960 | 3,975 | ±0 | ±0% | 700 |
| 2017/10/03 | 3,975 | 3,980 | 3,975 | 3,975 | ±0 | ±0% | 400 |
| 2017/10/02 | 3,990 | 4,005 | 3,975 | 3,975 | +10 | +0.3% | 1,000 |
| 2017/09/29 | 4,000 | 4,000 | 3,965 | 3,965 | -35 | -0.9% | 800 |
| 2017/09/28 | 3,995 | 4,010 | 3,975 | 4,000 | -10 | -0.2% | 1,500 |
| 2017/09/27 | 3,970 | 4,010 | 3,965 | 4,010 | +10 | +0.3% | 700 |
| 2017/09/26 | 3,975 | 4,000 | 3,975 | 4,000 | +30 | +0.8% | 2,900 |
| 2017/09/25 | 3,985 | 3,985 | 3,970 | 3,970 | -15 | -0.4% | 800 |
| 2017/09/22 | 3,975 | 3,985 | 3,970 | 3,985 | +10 | +0.3% | 700 |
| 2017/09/21 | 3,950 | 3,980 | 3,950 | 3,975 | +15 | +0.4% | 700 |
| 2017/09/20 | 3,955 | 3,960 | 3,955 | 3,960 | -5 | -0.1% | 1,400 |
| 2017/09/19 | 3,990 | 3,995 | 3,965 | 3,965 | -20 | -0.5% | 1,000 |
| 2017/09/15 | 3,965 | 3,985 | 3,965 | 3,985 | +20 | +0.5% | 400 |
| 2017/09/14 | 3,980 | 3,980 | 3,950 | 3,965 | +5 | +0.1% | 800 |
| 2017/09/13 | 3,960 | 3,980 | 3,960 | 3,960 | ±0 | ±0% | 1,400 |
| 2017/09/12 | 3,945 | 3,960 | 3,945 | 3,960 | +25 | +0.6% | 800 |
| 2017/09/11 | 3,905 | 3,935 | 3,905 | 3,935 | +30 | +0.8% | 500 |
| 2017/09/08 | 3,900 | 3,920 | 3,900 | 3,905 | -10 | -0.3% | 1,700 |
| 2017/09/07 | 3,920 | 3,940 | 3,915 | 3,915 | -5 | -0.1% | 600 |
| 2017/09/06 | 3,920 | 3,920 | 3,905 | 3,920 | +10 | +0.3% | 400 |
| 2017/09/05 | 3,980 | 3,980 | 3,910 | 3,910 | -20 | -0.5% | 1,400 |
| 2017/09/04 | 3,980 | 3,980 | 3,930 | 3,930 | -60 | -1.5% | 1,200 |
| 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 |
1851～
1900
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 | 226,200円 | +17.4% | +1.5% | 4.77% | 12.46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 | 264,600円 | +4.0% | -18.3% | 1.51% | 14.88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 | 195,800円 | +4.0% | -0.3% | 3.58% | 9.25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
