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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 3,900 | 3,900 | 3,895 | 3,895 | -5 | -0.1% | 500 |
| 2017/06/12 | 3,875 | 3,915 | 3,875 | 3,900 | +35 | +0.9% | 1,100 |
| 2017/06/09 | 3,870 | 3,890 | 3,865 | 3,865 | -40 | -1% | 2,000 |
| 2017/06/08 | 3,880 | 3,905 | 3,880 | 3,905 | ±0 | ±0% | 1,400 |
| 2017/06/07 | 3,885 | 3,920 | 3,885 | 3,905 | -25 | -0.6% | 1,500 |
| 2017/06/06 | 3,955 | 3,955 | 3,920 | 3,930 | -10 | -0.3% | 700 |
| 2017/06/05 | 3,960 | 3,960 | 3,940 | 3,940 | -20 | -0.5% | 1,000 |
| 2017/06/02 | 3,965 | 3,970 | 3,940 | 3,960 | +5 | +0.1% | 1,300 |
| 2017/06/01 | 3,930 | 3,960 | 3,910 | 3,955 | +25 | +0.6% | 1,400 |
| 2017/05/31 | 3,960 | 3,960 | 3,900 | 3,930 | -15 | -0.4% | 1,700 |
| 2017/05/30 | 3,920 | 3,945 | 3,880 | 3,945 | +50 | +1.3% | 900 |
| 2017/05/29 | 3,915 | 3,915 | 3,895 | 3,895 | -15 | -0.4% | 700 |
| 2017/05/26 | 3,910 | 3,930 | 3,910 | 3,910 | ±0 | ±0% | 900 |
| 2017/05/25 | 3,910 | 3,910 | 3,900 | 3,910 | ±0 | ±0% | 500 |
| 2017/05/24 | 3,860 | 3,935 | 3,840 | 3,910 | +45 | +1.2% | 3,300 |
| 2017/05/23 | 3,835 | 3,865 | 3,835 | 3,865 | +35 | +0.9% | 600 |
| 2017/05/22 | 3,820 | 3,870 | 3,820 | 3,830 | +10 | +0.3% | 700 |
| 2017/05/19 | 3,830 | 3,830 | 3,820 | 3,820 | -10 | -0.3% | 400 |
| 2017/05/18 | 3,830 | 3,840 | 3,825 | 3,830 | -25 | -0.6% | 1,200 |
| 2017/05/17 | 3,860 | 3,860 | 3,855 | 3,855 | +5 | +0.1% | 500 |
| 2017/05/16 | 3,855 | 3,870 | 3,840 | 3,850 | -5 | -0.1% | 1,100 |
| 2017/05/15 | 3,830 | 3,870 | 3,830 | 3,855 | +10 | +0.3% | 900 |
| 2017/05/12 | 3,850 | 3,850 | 3,830 | 3,845 | +5 | +0.1% | 1,000 |
| 2017/05/11 | 3,850 | 3,850 | 3,820 | 3,840 | -10 | -0.3% | 2,200 |
| 2017/05/10 | 3,850 | 3,860 | 3,825 | 3,850 | +5 | +0.1% | 1,700 |
| 2017/05/09 | 3,810 | 3,870 | 3,805 | 3,845 | -80 | -2% | 5,300 |
| 2017/05/08 | 3,895 | 3,990 | 3,895 | 3,925 | +55 | +1.4% | 3,300 |
| 2017/05/02 | 3,855 | 3,905 | 3,850 | 3,870 | -10 | -0.3% | 1,100 |
| 2017/05/01 | 3,885 | 3,890 | 3,855 | 3,880 | -5 | -0.1% | 2,000 |
| 2017/04/28 | 3,885 | 3,895 | 3,870 | 3,885 | +45 | +1.2% | 1,000 |
| 2017/04/27 | 3,900 | 3,905 | 3,840 | 3,840 | -60 | -1.5% | 3,300 |
| 2017/04/26 | 3,835 | 3,915 | 3,835 | 3,900 | +70 | +1.8% | 1,900 |
| 2017/04/25 | 3,815 | 3,830 | 3,815 | 3,830 | +15 | +0.4% | 800 |
| 2017/04/24 | 3,820 | 3,820 | 3,815 | 3,815 | +25 | +0.7% | 500 |
| 2017/04/21 | 3,790 | 3,790 | 3,790 | 3,790 | +5 | +0.1% | 400 |
| 2017/04/20 | 3,790 | 3,790 | 3,785 | 3,785 | -25 | -0.7% | 700 |
| 2017/04/19 | 3,805 | 3,850 | 3,800 | 3,810 | -55 | -1.4% | 1,500 |
| 2017/04/18 | 3,835 | 3,865 | 3,810 | 3,865 | +25 | +0.7% | 1,300 |
| 2017/04/17 | 3,835 | 3,875 | 3,835 | 3,840 | -25 | -0.6% | 800 |
| 2017/04/14 | 3,910 | 3,910 | 3,865 | 3,865 | -50 | -1.3% | 600 |
| 2017/04/13 | 3,805 | 3,915 | 3,805 | 3,915 | +90 | +2.4% | 500 |
| 2017/04/12 | 3,805 | 3,850 | 3,805 | 3,825 | -50 | -1.3% | 2,900 |
| 2017/04/11 | 3,815 | 3,875 | 3,815 | 3,875 | -5 | -0.1% | 800 |
| 2017/04/10 | 3,850 | 3,890 | 3,835 | 3,880 | +100 | +2.6% | 1,200 |
| 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 |
1951～
2000
件表示中 / 3716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 | 726,000円 | +0.9% | -2.9% | 3.86% | 15.74倍 | 1.34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 | 226,600円 | +17.4% | +1.5% | 4.77% | 12.49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 | 264,700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 | 431,500円 | +5.7% | +0.6% | 2.16% | 18.59倍 | 3.60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 | 195,900円 | +4.0% | -0.3% | 3.57% | 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
