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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 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 |
| 2023/10/16 | 4,845 | 4,845 | 4,765 | 4,775 | -70 | -1.4% | 4,300 |
| 2023/10/13 | 4,840 | 4,890 | 4,825 | 4,845 | -50 | -1% | 2,400 |
| 2023/10/12 | 4,830 | 4,905 | 4,830 | 4,895 | +30 | +0.6% | 1,900 |
| 2023/10/11 | 4,910 | 4,910 | 4,855 | 4,865 | -115 | -2.3% | 5,900 |
| 2023/10/10 | 4,965 | 4,990 | 4,930 | 4,980 | +65 | +1.3% | 4,900 |
| 2023/10/06 | 4,870 | 4,975 | 4,870 | 4,915 | +45 | +0.9% | 5,300 |
| 2023/10/05 | 4,830 | 4,870 | 4,790 | 4,870 | +110 | +2.3% | 3,800 |
| 2023/10/04 | 4,815 | 4,840 | 4,760 | 4,760 | -60 | -1.2% | 5,200 |
| 2023/10/03 | 4,875 | 4,895 | 4,820 | 4,820 | -55 | -1.1% | 2,300 |
| 2023/10/02 | 4,940 | 4,940 | 4,855 | 4,875 | -25 | -0.5% | 4,500 |
| 2023/09/29 | 4,960 | 4,965 | 4,900 | 4,900 | -30 | -0.6% | 3,300 |
| 2023/09/28 | 4,970 | 4,995 | 4,930 | 4,930 | -70 | -1.4% | 4,800 |
| 2023/09/27 | 4,950 | 5,000 | 4,940 | 5,000 | +5 | +0.1% | 6,100 |
| 2023/09/26 | 4,930 | 4,995 | 4,930 | 4,995 | +35 | +0.7% | 3,000 |
| 2023/09/25 | 4,965 | 4,965 | 4,935 | 4,960 | +40 | +0.8% | 2,600 |
| 2023/09/22 | 4,930 | 4,945 | 4,915 | 4,920 | -15 | -0.3% | 3,400 |
| 2023/09/21 | 4,970 | 4,975 | 4,935 | 4,935 | -35 | -0.7% | 2,600 |
| 2023/09/20 | 4,995 | 5,020 | 4,970 | 4,970 | -30 | -0.6% | 3,500 |
| 2023/09/19 | 5,000 | 5,000 | 4,950 | 5,000 | ±0 | ±0% | 6,100 |
| 2023/09/15 | 4,975 | 5,010 | 4,935 | 5,000 | +25 | +0.5% | 4,900 |
| 2023/09/14 | 4,980 | 4,990 | 4,945 | 4,975 | +50 | +1% | 3,400 |
| 2023/09/13 | 4,975 | 4,975 | 4,910 | 4,925 | -50 | -1% | 3,200 |
| 2023/09/12 | 4,910 | 4,975 | 4,850 | 4,975 | +65 | +1.3% | 3,900 |
| 2023/09/11 | 4,960 | 4,960 | 4,880 | 4,910 | -10 | -0.2% | 4,300 |
| 2023/09/08 | 4,935 | 4,965 | 4,915 | 4,920 | -75 | -1.5% | 5,600 |
| 2023/09/07 | 4,995 | 5,020 | 4,995 | 4,995 | ±0 | ±0% | 3,700 |
| 2023/09/06 | 5,010 | 5,010 | 4,970 | 4,995 | -25 | -0.5% | 4,600 |
| 2023/09/05 | 5,000 | 5,020 | 4,970 | 5,020 | +20 | +0.4% | 4,000 |
| 2023/09/04 | 5,000 | 5,000 | 4,955 | 5,000 | +50 | +1% | 4,000 |
| 2023/09/01 | 4,880 | 4,950 | 4,880 | 4,950 | +75 | +1.5% | 2,900 |
| 2023/08/31 | 4,915 | 4,915 | 4,875 | 4,875 | -10 | -0.2% | 1,900 |
351～
400
件表示中 / 3684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 | 684,000円 | -0.8% | -10.6% | 4.09% | 17.79倍 | 1.25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 |
| ブルボン | 261,300円 | +8.2% | +58.8% | 1.42% | 12.63倍 | 1.10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 |
| Ｊオイル | 205,700円 | -5.9% | +5.1% | 3.40% | 10.47倍 | 0.66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 |
| 不二家 | 244,200円 | +7.3% | +2.2% | 1.23% | 34.97倍 | 1.09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 |
| ユーグレナ | 45,500円 | - | - | 0.00% | - | 1.96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 |
市場注目の銘柄
チャート関連のコラム
