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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 2016/11/10 | 3,660 | 3,660 | 3,590 | 3,640 | +40 | +1.1% | 2,000 |
| 2016/11/09 | 3,710 | 3,710 | 3,415 | 3,600 | -125 | -3.4% | 1,600 |
| 2016/11/08 | 3,730 | 3,775 | 3,685 | 3,725 | -5 | -0.1% | 1,300 |
| 2016/11/07 | 3,780 | 3,780 | 3,700 | 3,730 | -25 | -0.7% | 1,600 |
| 2016/11/04 | 3,780 | 3,850 | 3,720 | 3,755 | -50 | -1.3% | 3,500 |
| 2016/11/02 | 3,795 | 3,810 | 3,725 | 3,805 | +55 | +1.5% | 5,200 |
2051～
2100
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
