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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 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 |
2001～
2050
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
