2003 日東富士製粉

2003
2024/03/18
時価
511億円
PER 予
12.41倍
2010年以降
6.31-17.8倍
(2010-2023年)
PBR
1.02倍
2010年以降
0.48-1.03倍
(2010-2023年)
配当 予
3.23%
ROE 予
8.24%
ROA 予
6.14%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
5,380
始値
5,410
高値
5,470
安値
5,390
終値 +1.3%
5,450
出来高 +65.22%
3,800

乖離率

株価(5日)
移動平均値
+1.38%
5,376
株価(25日)
移動平均値
+1.76%
5,356
出来高(5日)
移動平均値
+17.28%
3,240

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/185,4105,4705,3905,450+1.3%3,800511億4676万+1.76%12.411.02
03/155,3405,3905,3405,380+0.19%2,300504億8983万+0.64%12.251.01
03/145,3505,3705,3105,370+1.32%2,300503億9598万+0.58%12.221.01
03/135,4505,4505,2805,300-1.49%3,000497億3905万-0.64%12.060.99
03/125,3905,3905,2105,380-0.19%4,800504億8983万+0.86%12.251.01
03/115,5005,6505,3305,390-2%16,900505億8368万+1.18%12.271.01
03/085,4505,5105,4305,500+0.36%8,000516億1600万+3.38%12.521.03
03/075,3905,4805,3905,480+1.86%3,900514億2830万+3.22%12.471.03
03/065,3705,5005,3705,380+0.37%4,700504億8983万+1.59%12.251.01
03/055,3405,4105,3105,360+0.37%3,700503億214万+1.4%12.21.01
03/045,4305,4305,3005,340-2.2%6,400501億1444万+1.25%12.161
03/015,4405,4905,3905,460+0.37%4,100512億4061万+3.72%12.431.02
02/295,4005,5405,3905,440-0.18%9,400510億5292万+3.66%12.381.02
02/285,2405,4505,2405,450+3.61%9,700511億4676万+4.13%12.411.02
02/275,3005,3205,2305,260-1.31%3,300493億6366万+0.84%11.970.99
02/265,3705,3705,3005,3300%4,000500億2060万+2.42%12.131
02/225,3205,3305,2905,330+0.57%2,200500億2060万+2.74%12.131
02/215,3005,3405,3005,3000%1,200497億3905万+2.47%12.060.99
02/205,3305,3705,3005,300-1.3%2,800497億3905万+2.77%12.060.99
02/195,2805,3705,2205,370+2.48%6,700503億9598万+4.41%12.221.01
02/165,2505,2705,1705,240-0.38%8,900491億7597万+2.24%11.930.98
02/155,3305,3305,2605,2600%4,900493億6366万+2.88%11.970.99
02/145,3405,3405,2305,260-2.05%6,100493億6366万+3.16%11.970.99
02/135,3005,3705,2305,370+3.27%10,500503億9598万+5.6%12.221.01
02/095,2005,2505,1905,2000%5,700488億58万+2.6%11.840.98
02/085,2105,2905,1605,200-0.19%5,700488億58万+2.85%11.840.98
02/075,2705,2905,2105,210-0.76%6,400488億9443万+3.35%11.860.98
02/065,3005,3105,2105,250-0.94%6,600492億6982万+4.48%11.950.98
02/055,2405,3005,2005,300+1.92%6,900497億3905万+5.85%12.060.99
02/025,2105,2105,1405,200-0.38%5,000488億58万+4.31%11.840.98
02/015,2105,2205,1905,220+0.19%4,200489億8828万+5.09%11.880.98
01/315,1805,2105,1505,210+1.17%6,200488億9443万+5.32%11.860.98
01/305,1505,1905,1505,1500%4,300483億3134万+4.53%11.720.97
01/295,0805,1505,0705,150+1.78%4,300483億3134万+4.87%11.720.97
01/265,1005,1305,0005,060-0.59%9,300474億8672万+3.39%11.520.95
01/255,0805,1105,0505,090+0.59%3,900477億6826万+4.28%11.590.95
01/245,0805,0805,0505,060-0.39%5,400474億8672万+3.97%11.520.95
01/235,0405,1105,0405,080+1.4%8,700476億7441万+4.61%11.560.95
01/224,9805,0304,9805,010+1.21%3,700470億1748万+3.43%11.40.94
01/194,9204,9504,9104,950+0.3%4,200464億5440万+2.36%11.270.93
01/184,9104,9504,9104,935+0.41%3,200463億1363万+2.2%11.230.93
01/174,9254,9854,9154,915-0.2%3,800461億2593万+1.99%11.190.92
01/164,9655,0004,9054,925-0.81%3,800462億1978万+2.31%11.210.92
01/154,9305,0404,9054,965+1.22%8,500465億9517万+3.27%11.30.93
01/124,9354,9604,8754,905-1.01%3,200460億3209万+2.19%11.170.92
01/114,9154,9804,9154,955+1.02%3,500465億132万+3.32%11.280.93
01/104,9754,9754,8654,905-0.1%7,600460億3209万+2.47%11.170.92
01/094,9454,9604,9054,910-0.91%4,400460億7901万+2.72%11.180.92
01/054,9054,9704,9054,955+1.12%4,700465億132万+3.81%11.280.93
01/044,8904,9004,8354,900+1.66%4,700459億8516万+2.85%11.150.92
2023
12/294,8154,8404,8004,820+0.42%4,100452億3438万+1.3%10.970.9
12/284,8004,8204,8004,8000%1,900450億4669万+0.95%10.930.9
12/274,7754,8004,7604,800+0.73%4,300450億4669万+0.99%10.930.9
12/264,7904,7904,7554,765+0.74%3,800447億1822万+0.32%10.850.89
12/254,7454,7504,7204,730-0.21%1,700443億8976万-0.36%10.770.89
12/224,7254,7454,7154,740+0.64%3,300444億8361万-0.17%10.790.89
12/214,7454,7454,7004,710-0.74%1,700442億206万-0.78%10.720.88
12/204,7504,7504,7354,745+0.53%2,000445億3053万-0.06%10.80.89
12/194,7454,7454,6954,720-0.42%2,400442億9591万-0.57%10.740.89
12/184,7304,7404,6854,740+0.21%7,300444億8361万-0.17%10.790.89
12/154,8204,8204,7304,730-1.46%2,700443億8976万-0.36%10.770.89
12/144,8004,8004,7604,800+0.52%1,700450億4669万+1.1%10.930.9
12/134,7754,8104,7754,775-0.52%2,300448億1207万+0.65%10.870.9
12/124,7854,8004,7504,800+0.52%1,300450億4669万+1.22%10.930.9
12/114,7504,7754,7354,775+1.7%1,800448億1207万+0.74%10.870.9
12/084,7804,7804,6854,695-1.78%9,300440億6129万-0.93%10.690.88
12/074,7904,8054,7704,780-0.21%2,400448億5899万+0.78%10.880.9
12/064,7604,8004,7354,790+0.63%3,900449億5284万+0.97%10.90.9
12/054,8154,8204,7204,760-0.83%3,600446億7130万+0.38%10.840.89
12/044,7454,8104,7304,800+1.37%7,300450億4669万+1.18%10.930.9
12/014,7204,7404,7104,735+0.32%2,800444億3668万-0.13%10.780.89
11/304,7254,7504,7004,720-0.21%3,800442億9591万-0.44%10.740.89
11/294,7504,7504,7204,730-0.42%3,300443億8976万-0.25%10.770.89
11/284,7504,7504,7204,750+0.42%2,000445億7745万+0.17%10.810.89
11/274,8104,8104,7304,730-0.42%2,800443億8976万-0.25%10.770.89
11/244,7504,7604,7254,7500%4,900445億7745万+0.15%10.810.89
11/224,7154,7504,7154,750+0.53%3,200445億7745万+0.15%10.810.89
11/214,6904,7454,6704,725+0.75%3,100443億4283万-0.4%10.760.89
11/204,7504,7604,6904,690-1.47%5,200440億1437万-1.18%10.680.88
11/174,7304,7604,7054,760+1.17%2,400446億7130万+0.17%10.840.89
11/164,7504,7504,7054,705-0.95%3,700441億5514万-1.11%10.710.88
11/154,7504,7604,7254,750+0.64%3,000445億7745万-0.29%10.810.89
11/144,7504,7554,7204,720-0.21%2,500442億9591万-1.11%10.740.89
11/134,7754,7754,7304,7300%2,100443億8976万-1.07%10.770.89
11/104,7404,7554,7104,730-0.42%3,300443億8976万-1.19%10.770.89
11/094,7304,7654,7254,750+1.17%3,900445億7745万-0.79%10.810.89
11/084,7654,7654,6854,695-0.53%4,300440億6129万-2%10.690.88
11/074,7504,7804,7204,720-0.94%4,200442億9591万-1.63%10.740.89
11/064,8304,8304,7604,765+0.53%5,000447億1822万-0.83%10.850.89
11/024,7954,7954,7404,740-1.15%4,400444億8361万-1.5%10.790.89
11/014,7504,7954,7304,795-0.1%6,600449億9977万-0.56%10.920.9
10/314,7704,8154,7404,800+1.05%12,900450億4669万-0.62%10.930.9
10/304,8004,8004,7504,750-1.14%5,000445億7745万-1.78%10.810.89
10/274,7504,8054,7354,805+1.8%5,900450億9361万-0.78%10.940.9
10/264,7504,7754,7204,720-0.63%4,400442億9591万-2.64%10.740.89
10/254,7504,7804,7404,750+0.21%5,900445億7745万-2.22%10.810.89
10/244,7254,7404,6354,740+0.32%5,500444億8361万-2.63%10.790.89
10/234,7504,7504,7104,725-0.74%3,500443億4283万-3.16%10.760.89
10/204,7454,7604,7054,760+0.21%3,300446億7130万-2.64%10.840.89
10/194,7504,7604,7104,7500%4,800445億7745万-2.96%10.810.89

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
2,005
401
7/9

401
7/4
1,455
291
3/19

291
3/18
53,800
269,000
5/21
--+6.82%
9/21

5/21
-9.55%
1/16
2009年
3月期
1,675
335
8/1
1,215
243
10/23
10,000
50,000
6/12
--+10.28%
3/24
-17.53%
10/8
2010年
3月期
1,800
360
1/14
1,375
275
5/18

275
5/12
9,200
46,000
10/26
--+8.12%
8/6
-4.15%
11/25
2011年
3月期
1,765
353
4/13

353
4/1
1,390
278
3/17

278
3/16
8,600
43,000
12/10
165億6404万130億4477万+4.39%
2/21
-13.21%
3/15
2012年
3月期
1,650
330
9/28
1,350
270
6/17
17,000
85,000
6/16
154億8480万126億6938万+7.34%
8/30
-6.74%
11/11
2013年
3月期
1,715
343
3/18
1,375
275
6/4
7,600
38,000
3/8
160億9481万129億400万+6.42%
3/18
-5.67%
4/2
2014年
3月期
1,645
329
4/30
1,475
295
6/13

295
6/12

他3件
15,800
79,000
12/9
154億3787万138億4247万+4.46%
1/22
-5.39%
6/7
2015年
3月期
1,815
363
3/25

363
3/24

他2件
1,525
305
10/17

305
5/22

他5件
9,800
49,000
3/13
170億3328万143億1171万+6.46%
2/19
-3.89%
4/6
2016年
3月期
1,970
394
11/30
1,590
318
9/16

318
9/8
15,200
76,000
11/27
184億8791万149億2171万+8.56%
11/27
-9.41%
1/21
2017年
3月期
2,065
4,130
1/31
1,575
315
5/6
41,200
20,600
10/28
193億7946万147億8094万+5.79%
9/26
-5.59%
4/7
2018年
3月期
2,595
5,190
12/18
1,890
3,780
4/7
19,200
9,600
12/18
243億5336万177億3713万+10.88%
5/8
-6.59%
2/6
2019年
3月期
3,300
6,600
2/27

6,600
2/26
2,350
4,700
4/23

4,700
4/20
75,600
37,800
5/8
309億6960万220億5411万+14.81%
5/9
-5.75%
5/7
2020年
3月期
3,430
6,860
9/30
2,383
4,765
3/13
35,000
17,500
10/28
321億8961万223億5911万+11.84%
7/31
-15.68%
3/13
2021年
3月期
4,000
8,000
3/18
2,695
5,390
4/3
28,600
14,300
5/8
375億3891万252億9184万+13.99%
3/18
-6.46%
7/10
2022年
3月期
4,735
3/29
3,085
10/18
42,700
11/4
444億3668万289億5188万+15.39%
2/17
-9.07%
4/26
2023年
3月期
4,920
8/16
3,915
5/20

5/11
29,700
10/28
461億7286万367億4121万+8.87%
6/9
-8.83%
5/11
最新5,450
2024/3/18
3,800511億4676万+1.76%
5,356

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
25%(1.25倍)
1986/12/27 vs 1985/12/28
51%(1.51倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
75%(1.75倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-30%(0.7倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
-5%(0.95倍)
1999/12/30 vs 1998/12/30
-18%(0.82倍)
2000/12/28 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/28
10%(1.1倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
17%(1.17倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
16%(1.16倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/18 vs 2023/12/29
13%(1.13倍)
過去安値
900円(1999/11/15)
506%(6.06倍)
5,450円(3/18)