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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 3,840 | 3,840 | 3,780 | 3,780 | -75 | -1.9% | 1,500 |
| 2017/04/06 | 3,915 | 3,945 | 3,855 | 3,855 | -100 | -2.5% | 800 |
| 2017/04/05 | 3,950 | 3,955 | 3,920 | 3,955 | -25 | -0.6% | 1,000 |
| 2017/04/04 | 3,990 | 3,990 | 3,955 | 3,980 | +5 | +0.1% | 900 |
| 2017/04/03 | 4,000 | 4,010 | 3,975 | 3,975 | -45 | -1.1% | 1,300 |
| 2017/03/31 | 4,040 | 4,045 | 4,010 | 4,020 | -20 | -0.5% | 1,500 |
| 2017/03/30 | 3,985 | 4,040 | 3,970 | 4,040 | +55 | +1.4% | 3,300 |
| 2017/03/29 | 4,025 | 4,025 | 3,960 | 3,985 | -110 | -2.7% | 4,300 |
| 2017/03/28 | 4,020 | 4,095 | 4,020 | 4,095 | +75 | +1.9% | 4,200 |
| 2017/03/27 | 4,025 | 4,060 | 4,020 | 4,020 | -15 | -0.4% | 2,400 |
| 2017/03/24 | 4,025 | 4,045 | 4,025 | 4,035 | +10 | +0.2% | 1,900 |
| 2017/03/23 | 4,040 | 4,045 | 4,015 | 4,025 | -15 | -0.4% | 1,200 |
| 2017/03/22 | 4,020 | 4,045 | 4,010 | 4,040 | -10 | -0.2% | 1,400 |
| 2017/03/21 | 4,040 | 4,050 | 4,030 | 4,050 | +10 | +0.2% | 2,300 |
| 2017/03/17 | 4,020 | 4,040 | 4,020 | 4,040 | +10 | +0.2% | 2,300 |
| 2017/03/16 | 4,040 | 4,040 | 4,005 | 4,030 | -10 | -0.2% | 1,600 |
| 2017/03/15 | 4,010 | 4,040 | 4,010 | 4,040 | +10 | +0.2% | 600 |
| 2017/03/14 | 4,030 | 4,035 | 4,005 | 4,030 | +15 | +0.4% | 800 |
| 2017/03/13 | 4,000 | 4,015 | 4,000 | 4,015 | +5 | +0.1% | 700 |
| 2017/03/10 | 4,025 | 4,025 | 3,985 | 4,010 | +5 | +0.1% | 1,900 |
| 2017/03/09 | 4,000 | 4,005 | 3,980 | 4,005 | -5 | -0.1% | 2,100 |
| 2017/03/08 | 4,000 | 4,010 | 3,995 | 4,010 | +10 | +0.3% | 1,900 |
| 2017/03/07 | 4,035 | 4,040 | 4,000 | 4,000 | -35 | -0.9% | 1,900 |
| 2017/03/06 | 4,025 | 4,040 | 4,025 | 4,035 | -5 | -0.1% | 300 |
| 2017/03/03 | 4,035 | 4,045 | 4,035 | 4,040 | -5 | -0.1% | 1,100 |
| 2017/03/02 | 4,035 | 4,045 | 4,020 | 4,045 | +15 | +0.4% | 2,800 |
| 2017/03/01 | 4,030 | 4,030 | 4,020 | 4,030 | +10 | +0.2% | 600 |
| 2017/02/28 | 4,030 | 4,030 | 4,010 | 4,020 | -10 | -0.2% | 1,200 |
| 2017/02/27 | 4,050 | 4,050 | 4,020 | 4,030 | +15 | +0.4% | 2,100 |
| 2017/02/24 | 4,020 | 4,020 | 4,010 | 4,015 | ±0 | ±0% | 1,200 |
| 2017/02/23 | 4,015 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 700 |
| 2017/02/22 | 4,035 | 4,035 | 4,000 | 4,000 | -35 | -0.9% | 800 |
| 2017/02/21 | 3,995 | 4,035 | 3,995 | 4,035 | +40 | +1% | 1,500 |
| 2017/02/20 | 3,985 | 3,995 | 3,970 | 3,995 | +25 | +0.6% | 600 |
| 2017/02/17 | 3,955 | 3,980 | 3,955 | 3,970 | +15 | +0.4% | 900 |
| 2017/02/16 | 3,950 | 3,990 | 3,950 | 3,955 | +10 | +0.3% | 1,500 |
| 2017/02/15 | 3,975 | 3,975 | 3,940 | 3,945 | +40 | +1% | 800 |
| 2017/02/14 | 3,925 | 3,935 | 3,905 | 3,905 | -15 | -0.4% | 1,000 |
| 2017/02/13 | 3,905 | 3,920 | 3,905 | 3,920 | +15 | +0.4% | 600 |
| 2017/02/10 | 3,905 | 3,905 | 3,860 | 3,905 | +30 | +0.8% | 1,100 |
| 2017/02/09 | 3,865 | 3,910 | 3,865 | 3,875 | ±0 | ±0% | 600 |
| 2017/02/08 | 3,870 | 3,875 | 3,865 | 3,875 | +5 | +0.1% | 700 |
| 2017/02/07 | 3,885 | 3,945 | 3,870 | 3,870 | -15 | -0.4% | 2,300 |
| 2017/02/06 | 3,955 | 3,955 | 3,885 | 3,885 | -70 | -1.8% | 3,100 |
| 2017/02/03 | 3,915 | 3,980 | 3,915 | 3,955 | +15 | +0.4% | 1,500 |
| 2017/02/02 | 4,040 | 4,040 | 3,940 | 3,940 | -100 | -2.5% | 1,400 |
| 2017/02/01 | 4,030 | 4,070 | 3,900 | 4,040 | -30 | -0.7% | 4,000 |
| 2017/01/31 | 3,985 | 4,130 | 3,880 | 4,070 | +80 | +2% | 12,800 |
| 2017/01/30 | 3,855 | 3,990 | 3,855 | 3,990 | +120 | +3.1% | 1,900 |
| 2017/01/27 | 3,915 | 3,955 | 3,870 | 3,870 | -40 | -1% | 3,700 |
1851～
1900
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
