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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 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 |
| 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 |
401～
450
件表示中 / 3757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 | 725,000円 | +0.9% | -2.9% | 3.86% | 15.72倍 | 1.34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 |
| ユーグレナ | 50,600円 | +5.0% | +294.4% | 0.00% | - | 2.18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 |
| Ｊオイル | 206,200円 | +4.0% | -0.3% | 3.39% | 9.74倍 | 0.64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 |
| 養命酒 | 397,500円 | +4.9% | +66.1% | 1.13% | 51.49倍 | 1.20倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 不二家 | 251,500円 | +7.3% | +2.2% | 1.19% | 36.01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 |
市場注目の銘柄
チャート関連のコラム
