日東ベストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 1,069 | 1,075 | 1,065 | 1,074 | +13 | +1.2% | 4,600 |
| 2017/05/02 | 1,062 | 1,064 | 1,040 | 1,061 | -1 | -0.1% | 10,700 |
| 2017/05/01 | 1,068 | 1,068 | 1,060 | 1,062 | -6 | -0.6% | 6,100 |
| 2017/04/28 | 1,072 | 1,072 | 1,045 | 1,068 | +26 | +2.5% | 8,600 |
| 2017/04/27 | 1,041 | 1,051 | 1,040 | 1,042 | -15 | -1.4% | 4,200 |
| 2017/04/26 | 1,096 | 1,096 | 1,051 | 1,057 | -23 | -2.1% | 5,000 |
| 2017/04/25 | 1,098 | 1,105 | 1,073 | 1,080 | -3 | -0.3% | 17,000 |
| 2017/04/24 | 1,063 | 1,084 | 1,062 | 1,083 | +21 | +2% | 11,200 |
| 2017/04/21 | 1,035 | 1,065 | 1,035 | 1,062 | +31 | +3% | 6,300 |
| 2017/04/20 | 1,027 | 1,039 | 1,020 | 1,031 | +1 | +0.1% | 6,300 |
| 2017/04/19 | 1,013 | 1,030 | 985 | 1,030 | +16 | +1.6% | 4,700 |
| 2017/04/18 | 1,038 | 1,038 | 1,011 | 1,014 | +21 | +2.1% | 3,400 |
| 2017/04/17 | 984 | 993 | 979 | 993 | +3 | +0.3% | 2,500 |
| 2017/04/14 | 976 | 990 | 976 | 990 | +2 | +0.2% | 1,400 |
| 2017/04/13 | 981 | 994 | 978 | 988 | -1 | -0.1% | 4,500 |
| 2017/04/12 | 1,030 | 1,031 | 977 | 989 | -71 | -6.7% | 8,500 |
| 2017/04/11 | 1,088 | 1,088 | 1,055 | 1,060 | +6 | +0.6% | 19,500 |
| 2017/04/10 | 1,029 | 1,072 | 1,025 | 1,054 | +25 | +2.4% | 9,700 |
| 2017/04/07 | 1,067 | 1,067 | 1,016 | 1,029 | +12 | +1.2% | 8,600 |
| 2017/04/06 | 1,120 | 1,120 | 1,005 | 1,017 | -97 | -8.7% | 30,500 |
| 2017/04/05 | 1,133 | 1,142 | 1,108 | 1,114 | -19 | -1.7% | 14,100 |
| 2017/04/04 | 1,127 | 1,141 | 1,113 | 1,133 | +13 | +1.2% | 17,400 |
| 2017/04/03 | 1,120 | 1,144 | 1,117 | 1,120 | ±0 | ±0% | 8,300 |
| 2017/03/31 | 1,106 | 1,133 | 1,106 | 1,120 | -15 | -1.3% | 19,500 |
| 2017/03/30 | 1,126 | 1,164 | 1,126 | 1,135 | +17 | +1.5% | 26,200 |
| 2017/03/29 | 1,150 | 1,150 | 1,110 | 1,118 | -9 | -0.8% | 9,400 |
| 2017/03/28 | 1,140 | 1,145 | 1,084 | 1,127 | -5 | -0.4% | 17,300 |
| 2017/03/27 | 1,116 | 1,137 | 1,116 | 1,132 | +16 | +1.4% | 9,500 |
| 2017/03/24 | 1,081 | 1,128 | 1,081 | 1,116 | +36 | +3.3% | 13,400 |
| 2017/03/23 | 1,105 | 1,124 | 1,077 | 1,080 | -39 | -3.5% | 23,000 |
| 2017/03/22 | 1,154 | 1,154 | 1,091 | 1,119 | -38 | -3.3% | 33,600 |
| 2017/03/21 | 1,179 | 1,179 | 1,116 | 1,157 | -24 | -2% | 35,900 |
| 2017/03/17 | 1,190 | 1,227 | 1,173 | 1,181 | +15 | +1.3% | 34,900 |
| 2017/03/16 | 1,140 | 1,174 | 1,138 | 1,166 | +19 | +1.7% | 16,000 |
| 2017/03/15 | 1,170 | 1,199 | 1,144 | 1,147 | -9 | -0.8% | 31,700 |
| 2017/03/14 | 1,152 | 1,179 | 1,136 | 1,156 | +4 | +0.3% | 33,100 |
| 2017/03/13 | 1,162 | 1,173 | 1,079 | 1,152 | -28 | -2.4% | 38,500 |
| 2017/03/10 | 1,193 | 1,219 | 1,150 | 1,180 | +47 | +4.1% | 51,600 |
| 2017/03/09 | 1,080 | 1,337 | 1,080 | 1,133 | +96 | +9.3% | 210,200 |
| 2017/03/08 | 1,050 | 1,050 | 1,025 | 1,037 | -5 | -0.5% | 13,500 |
| 2017/03/07 | 1,047 | 1,050 | 1,011 | 1,042 | -8 | -0.8% | 18,600 |
| 2017/03/06 | 1,000 | 1,079 | 997 | 1,050 | +50 | +5% | 38,300 |
| 2017/03/03 | 973 | 1,000 | 966 | 1,000 | +20 | +2% | 21,100 |
| 2017/03/02 | 935 | 980 | 920 | 980 | +40 | +4.3% | 29,500 |
| 2017/03/01 | 940 | 940 | 910 | 940 | +12 | +1.3% | 21,700 |
| 2017/02/28 | 891 | 938 | 882 | 928 | +48 | +5.5% | 20,900 |
| 2017/02/27 | 879 | 927 | 877 | 880 | +17 | +2% | 28,800 |
| 2017/02/24 | 838 | 869 | 835 | 863 | +25 | +3% | 19,900 |
| 2017/02/23 | 833 | 838 | 821 | 838 | ±0 | ±0% | 7,100 |
| 2017/02/22 | 839 | 839 | 820 | 838 | +26 | +3.2% | 14,800 |
2001～
2050
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「日東ベスト」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 |
|---|---|---|---|---|---|---|---|---|
| 日東ベスト | 74,100円 | +7.4% | +76.5% | 1.62% | 14.94倍 | 0.56倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
| Ｊフロンティア | 189,300円 | +18.6% | - | 0.00% | 247.13倍 | 8.53倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| あじかん | 124,200円 | +1.9% | -16.7% | 4.19% | 7.75倍 | 0.54倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 仙波糖化 | 75,700円 | +5.3% | +10.3% | - | - | - |
|
着色用などカラメル製品で国内シェア首位。粉末茶も強い食品原料メーカー。中国等に子会社 |
| ＪＦＬＡＨＤ | 17,000円 | -1.9% | +2.3% | 0.00% | 20.51倍 | 1.64倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
市場注目の銘柄
チャート関連のコラム
