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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 6,290 | 6,310 | 6,220 | 6,220 | -60 | -1% | 4,600 |
| 2024/05/28 | 6,320 | 6,320 | 6,240 | 6,280 | ±0 | ±0% | 4,100 |
| 2024/05/27 | 6,250 | 6,280 | 6,220 | 6,280 | +60 | +1% | 4,400 |
| 2024/05/24 | 6,230 | 6,290 | 6,220 | 6,220 | -30 | -0.5% | 6,500 |
| 2024/05/23 | 6,290 | 6,290 | 6,190 | 6,250 | -40 | -0.6% | 8,600 |
| 2024/05/22 | 6,130 | 6,350 | 6,130 | 6,290 | +170 | +2.8% | 31,200 |
| 2024/05/21 | 6,040 | 6,170 | 6,010 | 6,120 | +120 | +2% | 38,100 |
| 2024/05/20 | 5,220 | 6,220 | 5,220 | 6,000 | +770 | +14.7% | 71,600 |
| 2024/05/17 | 5,210 | 5,240 | 5,170 | 5,230 | +40 | +0.8% | 1,800 |
| 2024/05/16 | 5,300 | 5,310 | 5,150 | 5,190 | -100 | -1.9% | 3,500 |
| 2024/05/15 | 5,350 | 5,350 | 5,280 | 5,290 | -60 | -1.1% | 2,000 |
| 2024/05/14 | 5,360 | 5,360 | 5,290 | 5,350 | -40 | -0.7% | 2,200 |
| 2024/05/13 | 5,330 | 5,390 | 5,310 | 5,390 | +60 | +1.1% | 2,900 |
| 2024/05/10 | 5,350 | 5,370 | 5,330 | 5,330 | -30 | -0.6% | 1,000 |
| 2024/05/09 | 5,330 | 5,360 | 5,290 | 5,360 | +60 | +1.1% | 1,200 |
| 2024/05/08 | 5,390 | 5,400 | 5,290 | 5,300 | -60 | -1.1% | 3,700 |
| 2024/05/07 | 5,360 | 5,410 | 5,230 | 5,360 | +40 | +0.8% | 14,800 |
| 2024/05/02 | 5,360 | 5,360 | 5,270 | 5,320 | -40 | -0.7% | 1,700 |
| 2024/05/01 | 5,300 | 5,390 | 5,300 | 5,360 | +50 | +0.9% | 2,500 |
| 2024/04/30 | 5,310 | 5,310 | 5,260 | 5,310 | +70 | +1.3% | 2,700 |
| 2024/04/26 | 5,160 | 5,260 | 5,120 | 5,240 | +90 | +1.7% | 2,400 |
| 2024/04/25 | 5,240 | 5,240 | 5,150 | 5,150 | -90 | -1.7% | 1,700 |
| 2024/04/24 | 5,250 | 5,280 | 5,200 | 5,240 | -10 | -0.2% | 2,600 |
| 2024/04/23 | 5,220 | 5,280 | 5,220 | 5,250 | +40 | +0.8% | 2,300 |
| 2024/04/22 | 5,140 | 5,230 | 5,140 | 5,210 | +180 | +3.6% | 3,200 |
| 2024/04/19 | 5,160 | 5,160 | 5,010 | 5,030 | -130 | -2.5% | 4,700 |
| 2024/04/18 | 5,160 | 5,170 | 5,120 | 5,160 | +40 | +0.8% | 1,100 |
| 2024/04/17 | 5,190 | 5,190 | 5,120 | 5,120 | -30 | -0.6% | 2,100 |
| 2024/04/16 | 5,070 | 5,210 | 5,070 | 5,150 | -20 | -0.4% | 5,600 |
| 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 |
251～
300
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
