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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 6,710 | 6,780 | 6,640 | 6,700 | -10 | -0.1% | 5,400 |
| 2024/10/22 | 6,810 | 6,810 | 6,710 | 6,710 | -100 | -1.5% | 4,400 |
| 2024/10/21 | 6,890 | 6,890 | 6,800 | 6,810 | -20 | -0.3% | 2,900 |
| 2024/10/18 | 6,890 | 6,900 | 6,820 | 6,830 | -50 | -0.7% | 3,000 |
| 2024/10/17 | 6,930 | 6,930 | 6,860 | 6,880 | -50 | -0.7% | 3,200 |
| 2024/10/16 | 6,950 | 7,000 | 6,930 | 6,930 | -20 | -0.3% | 1,600 |
| 2024/10/15 | 7,000 | 7,000 | 6,950 | 6,950 | +10 | +0.1% | 3,200 |
| 2024/10/11 | 6,900 | 6,960 | 6,900 | 6,940 | +40 | +0.6% | 1,500 |
| 2024/10/10 | 6,970 | 6,970 | 6,900 | 6,900 | -30 | -0.4% | 2,000 |
| 2024/10/09 | 6,980 | 7,000 | 6,910 | 6,930 | -50 | -0.7% | 3,200 |
| 2024/10/08 | 7,010 | 7,010 | 6,900 | 6,980 | -50 | -0.7% | 2,400 |
| 2024/10/07 | 7,050 | 7,050 | 7,000 | 7,030 | ±0 | ±0% | 3,500 |
| 2024/10/04 | 6,980 | 7,070 | 6,970 | 7,030 | +30 | +0.4% | 5,300 |
| 2024/10/03 | 6,950 | 7,040 | 6,930 | 7,000 | +150 | +2.2% | 6,300 |
| 2024/10/02 | 6,980 | 6,980 | 6,830 | 6,850 | -150 | -2.1% | 10,300 |
| 2024/10/01 | 6,980 | 7,040 | 6,950 | 7,000 | +20 | +0.3% | 4,800 |
| 2024/09/30 | 6,940 | 6,990 | 6,830 | 6,980 | +20 | +0.3% | 5,500 |
| 2024/09/27 | 6,930 | 7,050 | 6,930 | 6,960 | -110 | -1.6% | 6,600 |
| 2024/09/26 | 6,940 | 7,080 | 6,940 | 7,070 | +100 | +1.4% | 14,100 |
| 2024/09/25 | 6,950 | 6,980 | 6,890 | 6,970 | -30 | -0.4% | 5,100 |
| 2024/09/24 | 6,990 | 7,000 | 6,910 | 7,000 | -10 | -0.1% | 4,800 |
| 2024/09/20 | 6,970 | 7,060 | 6,900 | 7,010 | +50 | +0.7% | 6,700 |
| 2024/09/19 | 6,980 | 7,030 | 6,950 | 6,960 | -20 | -0.3% | 6,900 |
| 2024/09/18 | 6,890 | 6,980 | 6,870 | 6,980 | +90 | +1.3% | 5,200 |
| 2024/09/17 | 6,960 | 6,960 | 6,800 | 6,890 | -20 | -0.3% | 5,600 |
| 2024/09/13 | 6,920 | 6,980 | 6,860 | 6,910 | -80 | -1.1% | 8,700 |
| 2024/09/12 | 6,980 | 7,060 | 6,910 | 6,990 | +110 | +1.6% | 5,600 |
| 2024/09/11 | 7,020 | 7,030 | 6,830 | 6,880 | -200 | -2.8% | 9,300 |
| 2024/09/10 | 7,060 | 7,200 | 7,060 | 7,080 | +20 | +0.3% | 5,400 |
| 2024/09/09 | 7,080 | 7,090 | 6,950 | 7,060 | -80 | -1.1% | 7,700 |
| 2024/09/06 | 7,240 | 7,250 | 7,110 | 7,140 | -100 | -1.4% | 3,700 |
| 2024/09/05 | 7,150 | 7,240 | 7,100 | 7,240 | +180 | +2.5% | 5,300 |
| 2024/09/04 | 7,200 | 7,240 | 7,020 | 7,060 | -220 | -3% | 7,500 |
| 2024/09/03 | 7,170 | 7,280 | 7,100 | 7,280 | +180 | +2.5% | 4,600 |
| 2024/09/02 | 7,210 | 7,210 | 7,010 | 7,100 | -30 | -0.4% | 3,400 |
| 2024/08/30 | 7,080 | 7,130 | 7,020 | 7,130 | +70 | +1% | 2,300 |
| 2024/08/29 | 7,120 | 7,140 | 6,980 | 7,060 | -60 | -0.8% | 4,400 |
| 2024/08/28 | 7,320 | 7,320 | 7,030 | 7,120 | -170 | -2.3% | 5,400 |
| 2024/08/27 | 7,150 | 7,310 | 7,150 | 7,290 | +90 | +1.3% | 4,400 |
| 2024/08/26 | 7,100 | 7,200 | 7,080 | 7,200 | +100 | +1.4% | 4,000 |
| 2024/08/23 | 7,050 | 7,120 | 7,010 | 7,100 | +50 | +0.7% | 2,800 |
| 2024/08/22 | 7,020 | 7,050 | 6,990 | 7,050 | -10 | -0.1% | 2,400 |
| 2024/08/21 | 6,990 | 7,060 | 6,970 | 7,060 | +10 | +0.1% | 3,000 |
| 2024/08/20 | 7,070 | 7,070 | 6,990 | 7,050 | +50 | +0.7% | 5,000 |
| 2024/08/19 | 7,040 | 7,070 | 6,940 | 7,000 | -40 | -0.6% | 4,500 |
| 2024/08/16 | 7,070 | 7,070 | 6,970 | 7,040 | +20 | +0.3% | 3,900 |
| 2024/08/15 | 7,060 | 7,060 | 6,960 | 7,020 | -50 | -0.7% | 3,400 |
| 2024/08/14 | 7,070 | 7,100 | 6,970 | 7,070 | -20 | -0.3% | 4,000 |
| 2024/08/13 | 6,970 | 7,120 | 6,910 | 7,090 | +220 | +3.2% | 6,400 |
| 2024/08/09 | 6,960 | 6,980 | 6,820 | 6,870 | +110 | +1.6% | 11,600 |
151～
200
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 | 733,000円 | +0.9% | -2.9% | 3.82% | 15.89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 | 227,200円 | +17.4% | +1.5% | 4.75% | 12.52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 | 265,200円 | +4.0% | -18.3% | 1.51% | 14.91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 | 195,600円 | +4.0% | -0.3% | 3.58% | 9.24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
