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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 5,220 | 5,220 | 5,170 | 5,170 | -60 | -1.1% | 1,900 |
| 2024/04/12 | 5,210 | 5,260 | 5,180 | 5,230 | +30 | +0.6% | 3,000 |
| 2024/04/11 | 5,190 | 5,220 | 5,120 | 5,200 | -10 | -0.2% | 1,200 |
| 2024/04/10 | 5,250 | 5,250 | 5,190 | 5,210 | -40 | -0.8% | 2,100 |
| 2024/04/09 | 5,250 | 5,250 | 5,190 | 5,250 | ±0 | ±0% | 1,800 |
| 2024/04/08 | 5,230 | 5,290 | 5,190 | 5,250 | +20 | +0.4% | 3,600 |
| 2024/04/05 | 5,200 | 5,230 | 5,100 | 5,230 | +20 | +0.4% | 6,300 |
| 2024/04/04 | 5,160 | 5,260 | 5,160 | 5,210 | +50 | +1% | 4,000 |
| 2024/04/03 | 5,130 | 5,180 | 5,130 | 5,160 | +10 | +0.2% | 4,200 |
| 2024/04/02 | 5,260 | 5,260 | 5,120 | 5,150 | -110 | -2.1% | 6,900 |
| 2024/04/01 | 5,340 | 5,340 | 5,250 | 5,260 | -60 | -1.1% | 2,700 |
| 2024/03/29 | 5,320 | 5,330 | 5,290 | 5,320 | +10 | +0.2% | 4,400 |
| 2024/03/28 | 5,340 | 5,440 | 5,310 | 5,310 | -180 | -3.3% | 4,600 |
| 2024/03/27 | 5,440 | 5,490 | 5,420 | 5,490 | +130 | +2.4% | 7,900 |
| 2024/03/26 | 5,370 | 5,400 | 5,310 | 5,360 | -10 | -0.2% | 4,000 |
| 2024/03/25 | 5,370 | 5,420 | 5,370 | 5,370 | -40 | -0.7% | 3,500 |
| 2024/03/22 | 5,350 | 5,410 | 5,330 | 5,410 | +20 | +0.4% | 6,400 |
| 2024/03/21 | 5,430 | 5,430 | 5,350 | 5,390 | -70 | -1.3% | 4,300 |
| 2024/03/19 | 5,450 | 5,460 | 5,400 | 5,460 | +10 | +0.2% | 2,300 |
| 2024/03/18 | 5,410 | 5,470 | 5,390 | 5,450 | +70 | +1.3% | 3,800 |
| 2024/03/15 | 5,340 | 5,390 | 5,340 | 5,380 | +10 | +0.2% | 2,300 |
| 2024/03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +70 | +1.3% | 2,300 |
| 2024/03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -80 | -1.5% | 3,000 |
| 2024/03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -10 | -0.2% | 4,800 |
| 2024/03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -110 | -2% | 16,900 |
| 2024/03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +20 | +0.4% | 8,000 |
| 2024/03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +100 | +1.9% | 3,900 |
| 2024/03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +20 | +0.4% | 4,700 |
| 2024/03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +20 | +0.4% | 3,700 |
| 2024/03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -120 | -2.2% | 6,400 |
| 2024/03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +20 | +0.4% | 4,100 |
| 2024/02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -10 | -0.2% | 9,400 |
| 2024/02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +190 | +3.6% | 9,700 |
| 2024/02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 3,300 |
| 2024/02/26 | 5,370 | 5,370 | 5,300 | 5,330 | ±0 | ±0% | 4,000 |
| 2024/02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +30 | +0.6% | 2,200 |
| 2024/02/21 | 5,300 | 5,340 | 5,300 | 5,300 | ±0 | ±0% | 1,200 |
| 2024/02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 2,800 |
| 2024/02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +130 | +2.5% | 6,700 |
| 2024/02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -20 | -0.4% | 8,900 |
| 2024/02/15 | 5,330 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 4,900 |
| 2024/02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -110 | -2% | 6,100 |
| 2024/02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +170 | +3.3% | 10,500 |
| 2024/02/09 | 5,200 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 5,700 |
| 2024/02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -10 | -0.2% | 5,700 |
| 2024/02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -40 | -0.8% | 6,400 |
| 2024/02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -50 | -0.9% | 6,600 |
| 2024/02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +100 | +1.9% | 6,900 |
| 2024/02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -20 | -0.4% | 5,000 |
| 2024/02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +10 | +0.2% | 4,200 |
151～
200
件表示中 / 3586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 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22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 |
| エスビー | 497,500円 | -2.7% | +7.7% | 1.49% | 8.84倍 | 0.80倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ブルボン | 231,100円 | +7.3% | +26.1% | 1.60% | 14.70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 |
| ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
