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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 323 | 324 | 323 | 324 | +1 | +0.3% | 12,000 |
| 2010/06/22 | 322 | 323 | 322 | 323 | +1 | +0.3% | 9,000 |
| 2010/06/21 | 320 | 322 | 320 | 322 | +3 | +0.9% | 5,000 |
| 2010/06/18 | 317 | 320 | 317 | 319 | +3 | +0.9% | 7,000 |
| 2010/06/17 | 313 | 316 | 313 | 316 | +3 | +1% | 7,000 |
| 2010/06/16 | 317 | 318 | 311 | 313 | -2 | -0.6% | 19,000 |
| 2010/06/15 | 315 | 315 | 315 | 315 | +2 | +0.6% | 2,000 |
| 2010/06/14 | 313 | 313 | 313 | 313 | ±0 | ±0% | 1,000 |
| 2010/06/11 | 315 | 315 | 313 | 313 | +2 | +0.6% | 25,000 |
| 2010/06/10 | 315 | 315 | 311 | 311 | -4 | -1.3% | 9,000 |
| 2010/06/09 | 318 | 318 | 315 | 315 | +1 | +0.3% | 4,000 |
| 2010/06/08 | 317 | 318 | 313 | 314 | -11 | -3.4% | 19,000 |
| 2010/06/07 | 320 | 327 | 320 | 325 | +3 | +0.9% | 4,000 |
| 2010/06/04 | 327 | 327 | 322 | 322 | ±0 | ±0% | 8,000 |
| 2010/06/03 | 331 | 331 | 320 | 322 | -10 | -3% | 24,000 |
| 2010/06/02 | 332 | 332 | 332 | 332 | +7 | +2.2% | 2,000 |
| 2010/06/01 | 329 | 329 | 325 | 325 | -4 | -1.2% | 10,000 |
| 2010/05/31 | 331 | 331 | 326 | 329 | +5 | +1.5% | 5,000 |
| 2010/05/28 | 336 | 336 | 319 | 324 | +12 | +3.8% | 19,000 |
| 2010/05/27 | 313 | 313 | 311 | 312 | -6 | -1.9% | 8,000 |
| 2010/05/26 | 323 | 323 | 316 | 318 | -5 | -1.5% | 13,000 |
| 2010/05/25 | 330 | 330 | 323 | 323 | -7 | -2.1% | 2,000 |
| 2010/05/24 | 327 | 330 | 322 | 330 | +3 | +0.9% | 6,000 |
| 2010/05/21 | 324 | 327 | 321 | 327 | -7 | -2.1% | 13,000 |
| 2010/05/20 | 341 | 341 | 332 | 334 | -9 | -2.6% | 16,000 |
| 2010/05/19 | 337 | 343 | 337 | 343 | +5 | +1.5% | 10,000 |
| 2010/05/18 | 342 | 342 | 338 | 338 | -2 | -0.6% | 9,000 |
| 2010/05/17 | 341 | 341 | 337 | 340 | +1 | +0.3% | 10,000 |
| 2010/05/14 | 339 | 339 | 339 | 339 | +1 | +0.3% | 5,000 |
| 2010/05/13 | 338 | 340 | 338 | 338 | -1 | -0.3% | 4,000 |
| 2010/05/12 | 339 | 339 | 335 | 339 | +2 | +0.6% | 6,000 |
| 2010/05/11 | 337 | 338 | 337 | 337 | +1 | +0.3% | 11,000 |
| 2010/05/10 | 336 | 337 | 332 | 336 | ±0 | ±0% | 15,000 |
| 2010/05/07 | 339 | 339 | 335 | 336 | -3 | -0.9% | 15,000 |
| 2010/05/06 | 338 | 339 | 336 | 339 | ±0 | ±0% | 17,000 |
| 2010/04/30 | 344 | 349 | 339 | 339 | -9 | -2.6% | 26,000 |
| 2010/04/28 | 345 | 348 | 342 | 348 | +3 | +0.9% | 13,000 |
| 2010/04/27 | 344 | 345 | 344 | 345 | -3 | -0.9% | 8,000 |
| 2010/04/26 | 346 | 349 | 346 | 348 | +2 | +0.6% | 7,000 |
| 2010/04/23 | 343 | 346 | 343 | 346 | +3 | +0.9% | 8,000 |
| 2010/04/22 | 343 | 344 | 343 | 343 | +1 | +0.3% | 7,000 |
| 2010/04/21 | 338 | 342 | 338 | 342 | +4 | +1.2% | 18,000 |
| 2010/04/20 | 337 | 338 | 337 | 338 | +1 | +0.3% | 10,000 |
| 2010/04/19 | 336 | 339 | 335 | 337 | -6 | -1.7% | 30,000 |
| 2010/04/16 | 347 | 348 | 343 | 343 | -4 | -1.2% | 13,000 |
| 2010/04/15 | 347 | 349 | 347 | 347 | -2 | -0.6% | 10,000 |
| 2010/04/14 | 348 | 349 | 347 | 349 | +1 | +0.3% | 10,000 |
| 2010/04/13 | 353 | 353 | 347 | 348 | -1 | -0.3% | 9,000 |
| 2010/04/12 | 349 | 350 | 349 | 349 | +3 | +0.9% | 12,000 |
| 2010/04/09 | 345 | 348 | 345 | 346 | -1 | -0.3% | 7,000 |
3701～
3750
件表示中 / 3756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 | 722,000円 | +0.9% | -2.9% | 3.88% | 15.65倍 | 1.33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 |
| Ｊオイル | 209,100円 | +4.0% | -0.3% | 3.35% | 9.88倍 | 0.65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 |
| ユーグレナ | 49,800円 | +5.0% | +294.4% | 0.00% | - | 2.15倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 不二家 | 251,200円 | +7.3% | +2.2% | 1.19% | 35.97倍 | 1.13倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| オカムラ食品 | 119,800円 | +10.6% | +0.6% | 0.53% | 28.14倍 | 3.85倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
