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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,915 | 3,915 | 3,905 | 3,910 | -10 | -0.3% | 800 |
| 2017/01/25 | 3,910 | 3,920 | 3,895 | 3,920 | +30 | +0.8% | 1,400 |
| 2017/01/24 | 3,840 | 3,895 | 3,835 | 3,890 | +45 | +1.2% | 800 |
| 2017/01/23 | 3,860 | 3,910 | 3,820 | 3,845 | -15 | -0.4% | 1,200 |
| 2017/01/20 | 3,870 | 3,875 | 3,830 | 3,860 | +30 | +0.8% | 1,200 |
| 2017/01/19 | 3,820 | 3,875 | 3,810 | 3,830 | +25 | +0.7% | 600 |
| 2017/01/18 | 3,835 | 3,835 | 3,800 | 3,805 | -10 | -0.3% | 400 |
| 2017/01/17 | 3,825 | 3,835 | 3,765 | 3,815 | -10 | -0.3% | 1,500 |
| 2017/01/16 | 3,920 | 3,920 | 3,800 | 3,825 | -95 | -2.4% | 1,900 |
| 2017/01/13 | 3,890 | 3,930 | 3,860 | 3,920 | +70 | +1.8% | 1,600 |
| 2017/01/12 | 3,870 | 3,870 | 3,825 | 3,850 | ±0 | ±0% | 1,000 |
| 2017/01/11 | 3,810 | 3,850 | 3,810 | 3,850 | +30 | +0.8% | 300 |
| 2017/01/10 | 3,890 | 3,920 | 3,805 | 3,820 | -70 | -1.8% | 3,300 |
| 2017/01/06 | 3,875 | 3,890 | 3,875 | 3,890 | +30 | +0.8% | 1,600 |
| 2017/01/05 | 3,875 | 3,875 | 3,815 | 3,860 | ±0 | ±0% | 1,500 |
| 2017/01/04 | 3,840 | 3,870 | 3,800 | 3,860 | +20 | +0.5% | 3,600 |
| 2016/12/30 | 3,830 | 3,840 | 3,810 | 3,840 | +10 | +0.3% | 1,400 |
| 2016/12/29 | 3,810 | 3,830 | 3,795 | 3,830 | +20 | +0.5% | 1,900 |
| 2016/12/28 | 3,795 | 3,810 | 3,795 | 3,810 | +15 | +0.4% | 400 |
| 2016/12/27 | 3,820 | 3,820 | 3,785 | 3,795 | -20 | -0.5% | 1,100 |
| 2016/12/26 | 3,800 | 3,815 | 3,795 | 3,815 | +25 | +0.7% | 1,600 |
| 2016/12/22 | 3,780 | 3,795 | 3,780 | 3,790 | +10 | +0.3% | 1,500 |
| 2016/12/21 | 3,795 | 3,795 | 3,780 | 3,780 | ±0 | ±0% | 300 |
| 2016/12/20 | 3,745 | 3,785 | 3,745 | 3,780 | ±0 | ±0% | 1,200 |
| 2016/12/19 | 3,775 | 3,780 | 3,770 | 3,780 | +25 | +0.7% | 800 |
| 2016/12/16 | 3,750 | 3,780 | 3,730 | 3,755 | +20 | +0.5% | 5,300 |
| 2016/12/15 | 3,745 | 3,745 | 3,720 | 3,735 | -10 | -0.3% | 800 |
| 2016/12/14 | 3,800 | 3,800 | 3,710 | 3,745 | -5 | -0.1% | 1,600 |
| 2016/12/13 | 3,740 | 3,775 | 3,740 | 3,750 | +10 | +0.3% | 800 |
| 2016/12/12 | 3,805 | 3,805 | 3,720 | 3,740 | +35 | +0.9% | 1,800 |
| 2016/12/09 | 3,685 | 3,720 | 3,685 | 3,705 | +20 | +0.5% | 1,800 |
| 2016/12/08 | 3,790 | 3,790 | 3,685 | 3,685 | -5 | -0.1% | 1,900 |
| 2016/12/07 | 3,705 | 3,705 | 3,670 | 3,690 | -15 | -0.4% | 1,500 |
| 2016/12/06 | 3,800 | 3,800 | 3,700 | 3,705 | -55 | -1.5% | 1,100 |
| 2016/12/05 | 3,780 | 3,780 | 3,760 | 3,760 | -20 | -0.5% | 500 |
| 2016/12/02 | 3,790 | 3,790 | 3,780 | 3,780 | ±0 | ±0% | 1,000 |
| 2016/12/01 | 3,785 | 3,795 | 3,765 | 3,780 | -5 | -0.1% | 900 |
| 2016/11/30 | 3,795 | 3,795 | 3,780 | 3,785 | +20 | +0.5% | 1,600 |
| 2016/11/29 | 3,720 | 3,785 | 3,720 | 3,765 | -15 | -0.4% | 2,100 |
| 2016/11/28 | 3,770 | 3,785 | 3,770 | 3,780 | +10 | +0.3% | 800 |
| 2016/11/25 | 3,760 | 3,770 | 3,750 | 3,770 | +10 | +0.3% | 800 |
| 2016/11/24 | 3,760 | 3,760 | 3,690 | 3,760 | ±0 | ±0% | 700 |
| 2016/11/22 | 3,780 | 3,780 | 3,755 | 3,760 | +10 | +0.3% | 800 |
| 2016/11/21 | 3,780 | 3,780 | 3,750 | 3,750 | +40 | +1.1% | 600 |
| 2016/11/18 | 3,760 | 3,760 | 3,690 | 3,710 | +20 | +0.5% | 1,000 |
| 2016/11/17 | 3,670 | 3,690 | 3,635 | 3,690 | ±0 | ±0% | 900 |
| 2016/11/16 | 3,690 | 3,690 | 3,650 | 3,690 | ±0 | ±0% | 1,300 |
| 2016/11/15 | 3,800 | 3,800 | 3,680 | 3,690 | +15 | +0.4% | 1,200 |
| 2016/11/14 | 3,635 | 3,675 | 3,630 | 3,675 | +60 | +1.7% | 1,300 |
| 2016/11/11 | 3,710 | 3,720 | 3,575 | 3,615 | -25 | -0.7% | 2,400 |
1901～
1950
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
