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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +70 | +1.3% | 2,300 |
| 2024/03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -80 | -1.5% | 3,000 |
| 2024/03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -10 | -0.2% | 4,800 |
| 2024/03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -110 | -2% | 16,900 |
| 2024/03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +20 | +0.4% | 8,000 |
| 2024/03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +100 | +1.9% | 3,900 |
| 2024/03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +20 | +0.4% | 4,700 |
| 2024/03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +20 | +0.4% | 3,700 |
| 2024/03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -120 | -2.2% | 6,400 |
| 2024/03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +20 | +0.4% | 4,100 |
| 2024/02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -10 | -0.2% | 9,400 |
| 2024/02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +190 | +3.6% | 9,700 |
| 2024/02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 3,300 |
| 2024/02/26 | 5,370 | 5,370 | 5,300 | 5,330 | ±0 | ±0% | 4,000 |
| 2024/02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +30 | +0.6% | 2,200 |
| 2024/02/21 | 5,300 | 5,340 | 5,300 | 5,300 | ±0 | ±0% | 1,200 |
| 2024/02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -70 | -1.3% | 2,800 |
| 2024/02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +130 | +2.5% | 6,700 |
| 2024/02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -20 | -0.4% | 8,900 |
| 2024/02/15 | 5,330 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 4,900 |
| 2024/02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -110 | -2% | 6,100 |
| 2024/02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +170 | +3.3% | 10,500 |
| 2024/02/09 | 5,200 | 5,250 | 5,190 | 5,200 | ±0 | ±0% | 5,700 |
| 2024/02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -10 | -0.2% | 5,700 |
| 2024/02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -40 | -0.8% | 6,400 |
| 2024/02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -50 | -0.9% | 6,600 |
| 2024/02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +100 | +1.9% | 6,900 |
| 2024/02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -20 | -0.4% | 5,000 |
| 2024/02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +10 | +0.2% | 4,200 |
| 2024/01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +60 | +1.2% | 6,200 |
| 2024/01/30 | 5,150 | 5,190 | 5,150 | 5,150 | ±0 | ±0% | 4,300 |
| 2024/01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +90 | +1.8% | 4,300 |
| 2024/01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -30 | -0.6% | 9,300 |
| 2024/01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +30 | +0.6% | 3,900 |
| 2024/01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -20 | -0.4% | 5,400 |
| 2024/01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +70 | +1.4% | 8,700 |
| 2024/01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +60 | +1.2% | 3,700 |
| 2024/01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +15 | +0.3% | 4,200 |
| 2024/01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +20 | +0.4% | 3,200 |
| 2024/01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -10 | -0.2% | 3,800 |
| 2024/01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -40 | -0.8% | 3,800 |
| 2024/01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +60 | +1.2% | 8,500 |
| 2024/01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -50 | -1% | 3,200 |
| 2024/01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +50 | +1% | 3,500 |
| 2024/01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -5 | -0.1% | 7,600 |
| 2024/01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -45 | -0.9% | 4,400 |
| 2024/01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +55 | +1.1% | 4,700 |
| 2024/01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +80 | +1.7% | 4,700 |
| 2023/12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +20 | +0.4% | 4,100 |
| 2023/12/28 | 4,800 | 4,820 | 4,800 | 4,800 | ±0 | ±0% | 1,900 |
301～
350
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
