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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +35 | +0.7% | 4,300 |
| 2023/12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +35 | +0.7% | 3,800 |
| 2023/12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -10 | -0.2% | 1,700 |
| 2023/12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +30 | +0.6% | 3,300 |
| 2023/12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -35 | -0.7% | 1,700 |
| 2023/12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +25 | +0.5% | 2,000 |
| 2023/12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -20 | -0.4% | 2,400 |
| 2023/12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +10 | +0.2% | 7,300 |
| 2023/12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -70 | -1.5% | 2,700 |
| 2023/12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +25 | +0.5% | 1,700 |
| 2023/12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -25 | -0.5% | 2,300 |
| 2023/12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +25 | +0.5% | 1,300 |
| 2023/12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +80 | +1.7% | 1,800 |
| 2023/12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -85 | -1.8% | 9,300 |
| 2023/12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -10 | -0.2% | 2,400 |
| 2023/12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +30 | +0.6% | 3,900 |
| 2023/12/05 | 4,815 | 4,820 | 4,720 | 4,760 | -40 | -0.8% | 3,600 |
| 2023/12/04 | 4,745 | 4,810 | 4,730 | 4,800 | +65 | +1.4% | 7,300 |
| 2023/12/01 | 4,720 | 4,740 | 4,710 | 4,735 | +15 | +0.3% | 2,800 |
| 2023/11/30 | 4,725 | 4,750 | 4,700 | 4,720 | -10 | -0.2% | 3,800 |
| 2023/11/29 | 4,750 | 4,750 | 4,720 | 4,730 | -20 | -0.4% | 3,300 |
| 2023/11/28 | 4,750 | 4,750 | 4,720 | 4,750 | +20 | +0.4% | 2,000 |
| 2023/11/27 | 4,810 | 4,810 | 4,730 | 4,730 | -20 | -0.4% | 2,800 |
| 2023/11/24 | 4,750 | 4,760 | 4,725 | 4,750 | ±0 | ±0% | 4,900 |
| 2023/11/22 | 4,715 | 4,750 | 4,715 | 4,750 | +25 | +0.5% | 3,200 |
| 2023/11/21 | 4,690 | 4,745 | 4,670 | 4,725 | +35 | +0.7% | 3,100 |
| 2023/11/20 | 4,750 | 4,760 | 4,690 | 4,690 | -70 | -1.5% | 5,200 |
| 2023/11/17 | 4,730 | 4,760 | 4,705 | 4,760 | +55 | +1.2% | 2,400 |
| 2023/11/16 | 4,750 | 4,750 | 4,705 | 4,705 | -45 | -0.9% | 3,700 |
| 2023/11/15 | 4,750 | 4,760 | 4,725 | 4,750 | +30 | +0.6% | 3,000 |
| 2023/11/14 | 4,750 | 4,755 | 4,720 | 4,720 | -10 | -0.2% | 2,500 |
| 2023/11/13 | 4,775 | 4,775 | 4,730 | 4,730 | ±0 | ±0% | 2,100 |
| 2023/11/10 | 4,740 | 4,755 | 4,710 | 4,730 | -20 | -0.4% | 3,300 |
| 2023/11/09 | 4,730 | 4,765 | 4,725 | 4,750 | +55 | +1.2% | 3,900 |
| 2023/11/08 | 4,765 | 4,765 | 4,685 | 4,695 | -25 | -0.5% | 4,300 |
| 2023/11/07 | 4,750 | 4,780 | 4,720 | 4,720 | -45 | -0.9% | 4,200 |
| 2023/11/06 | 4,830 | 4,830 | 4,760 | 4,765 | +25 | +0.5% | 5,000 |
| 2023/11/02 | 4,795 | 4,795 | 4,740 | 4,740 | -55 | -1.1% | 4,400 |
| 2023/11/01 | 4,750 | 4,795 | 4,730 | 4,795 | -5 | -0.1% | 6,600 |
| 2023/10/31 | 4,770 | 4,815 | 4,740 | 4,800 | +50 | +1.1% | 12,900 |
| 2023/10/30 | 4,800 | 4,800 | 4,750 | 4,750 | -55 | -1.1% | 5,000 |
| 2023/10/27 | 4,750 | 4,805 | 4,735 | 4,805 | +85 | +1.8% | 5,900 |
| 2023/10/26 | 4,750 | 4,775 | 4,720 | 4,720 | -30 | -0.6% | 4,400 |
| 2023/10/25 | 4,750 | 4,780 | 4,740 | 4,750 | +10 | +0.2% | 5,900 |
| 2023/10/24 | 4,725 | 4,740 | 4,635 | 4,740 | +15 | +0.3% | 5,500 |
| 2023/10/23 | 4,750 | 4,750 | 4,710 | 4,725 | -35 | -0.7% | 3,500 |
| 2023/10/20 | 4,745 | 4,760 | 4,705 | 4,760 | +10 | +0.2% | 3,300 |
| 2023/10/19 | 4,750 | 4,760 | 4,710 | 4,750 | ±0 | ±0% | 4,800 |
| 2023/10/18 | 4,745 | 4,800 | 4,735 | 4,750 | -25 | -0.5% | 8,900 |
| 2023/10/17 | 4,835 | 4,835 | 4,750 | 4,775 | ±0 | ±0% | 3,500 |
351～
400
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
