2003 日東富士製粉

2003
2025/06/12
時価
672億円
PER 予
15.54倍
2010年以降
6.31-19.54倍
(2010-2025年)
PBR
1.32倍
2010年以降
0.48-1.41倍
(2010-2025年)
配当 予
3.91%
ROE 予
8.51%
ROA 予
6.67%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
7,230
始値
7,230
高値
7,230
安値
7,080
終値 -0.83%
7,170
出来高 -23.19%
5,300

乖離率

株価(5日)
移動平均値
-1.1%
7,250
株価(25日)
移動平均値
-2.79%
7,376
出来高(5日)
移動平均値
+29.9%
4,080

2025/01/16~2025/06/12

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
2025
06/127,2307,2307,0807,170-0.83%5,300672億8849万-2.79%15.541.32
06/117,2607,2607,1607,230-0.41%6,900678億5158万-1.9%15.671.33
06/107,2807,2907,2607,2600%1,600681億3312万-1.31%15.741.34
06/097,3507,3807,2607,260-0.95%2,700681億3312万-1%15.741.34
06/067,3007,3507,2407,330+0.41%3,900687億9005万+0.26%15.891.35
06/057,2407,3107,2407,300+0.83%1,900685億851万+0.11%15.831.35
06/047,3007,3907,2407,240+0.42%5,500679億4543万-0.45%15.71.34
06/037,3807,3807,2107,210-2.57%5,200676億6388万-0.65%15.631.33
06/027,3807,4207,3407,400-0.13%5,800694億4698万+2.18%16.041.37
05/307,3707,5207,3607,410-0.27%7,000695億4083万+2.55%16.061.37
05/297,4907,4907,2807,430-1.07%14,000697億2852万+3.07%16.111.37
05/287,4507,5507,4207,510+1.21%3,800704億7930万+4.52%16.281.39
05/277,5307,5907,4007,420-2.37%5,200696億3468万+3.65%16.091.37
05/267,7607,7607,5707,600-2.06%4,700713億2393万+6.59%16.481.4
05/237,5707,7707,5707,760+3.19%8,000728億2548万+9.36%16.821.43
05/227,4207,6707,4207,520+1.35%21,300705億7315万+6.55%16.31.39
05/217,3607,4507,3607,420+0.82%3,200696億3468万+5.58%16.091.37
05/207,4807,5907,3607,360-1.47%5,800690億7159万+5.11%15.961.36
05/197,3407,4707,3407,470+0.27%3,200701億391万+7.08%16.191.38
05/167,3207,4507,3207,450+1.09%4,900699億1622万+7.35%16.151.37
05/157,1807,4607,1807,370+2.08%10,700691億6544万+6.61%15.981.36
05/147,1507,3507,0607,220+0.84%11,800677億5773万+5.03%15.651.33
05/137,3807,3807,1507,160-2.45%10,300671億9465万+4.62%15.521.32
05/127,4207,5007,2607,340-3.04%16,600688億8390万+7.59%15.911.35
05/097,1007,6507,0107,570+7.99%29,000710億4239万+11.42%16.411.4
05/086,8807,0106,8307,010+1.74%8,600657億8694万+3.71%15.21.29
05/076,8406,8906,6206,890+3.3%28,300646億6077万+2.13%14.941.27
05/026,7006,8606,5806,670-0.6%8,700625億9613万-1.1%14.461.23
05/016,8306,8706,7006,710-2.33%4,400629億7152万-0.77%14.551.24
04/306,7506,8706,7006,870+0.73%4,400644億7308万+1.45%14.891.27
04/286,8406,8906,7806,820-0.29%3,200640億384万+0.69%14.781.26
04/256,8306,9406,7206,840+0.15%3,400641億9153万+0.94%14.831.26
04/247,0007,0006,8106,830-2.43%5,700640億9769万+0.74%14.811.26
04/236,9807,0106,9007,000+0.29%5,200656億9309万+3.17%15.181.29
04/226,8506,9806,7506,980+2.05%6,700655億540万+2.95%15.131.29
04/216,8306,9206,8306,840-0.15%6,400641億9153万+0.96%14.831.26
04/186,7306,8506,7306,850+2.09%3,900642億8538万+1.12%14.851.26
04/176,6706,7606,6706,710-0.45%700629億7152万-0.94%14.551.24
04/166,8006,8406,7406,740-0.88%3,200632億5306万-0.58%14.611.24
04/156,7906,8606,7306,800+0.44%3,400638億1615万+0.28%14.741.25
04/146,7706,8506,7006,7700%7,100635億3460万-0.18%14.681.25
04/116,6806,8106,5106,770+0.74%7,400635億3460万-0.18%14.681.25
04/106,7806,7806,6606,720+2.13%5,900630億6537万-0.96%14.571.24
04/096,6706,6706,4806,580-2.81%7,700617億5151万-3.12%14.261.21
04/086,6106,7706,4706,770+5.95%9,500635億3460万-0.44%14.681.25
04/075,8106,4605,8106,390-1.08%20,000599億6841万-6.02%13.851.18
04/046,5606,6306,3306,460-2.56%13,400606億2534万-5.11%141.19
04/036,5306,6506,5106,630+0.15%5,800622億2074万-2.74%14.371.22
04/026,6806,6806,6006,620-1.19%4,700621億2689万-2.82%14.351.22
04/016,7606,7606,7006,700+0.15%2,600628億7767万-1.63%14.521.24
03/316,8406,8406,6306,690-2.34%6,700627億8383万-1.69%17.161.23
03/286,8806,9906,8106,850-3.79%7,600642億8538万+0.72%17.571.26
03/276,8807,1206,8607,120+2.59%13,100668億1926万+4.86%18.261.31
03/266,9106,9406,8606,940+0.43%4,800651億3001万+2.56%17.81.28
03/256,8806,9106,8506,910+0.44%2,800648億4847万+2.36%17.721.27
03/246,9506,9506,8506,880-1.01%5,000645億6692万+2.14%17.651.27
03/216,9206,9506,8806,9500%1,700652億2385万+3.35%17.831.28
03/196,9206,9506,8806,950+0.87%3,300652億2385万+3.58%17.831.28
03/186,8206,9306,8206,890+0.73%8,200646億6077万+2.9%17.671.27
03/176,8406,8406,7706,840+0.44%3,400641億9153万+2.4%17.541.26
03/146,8606,8606,8006,810-0.73%2,600639億999万+2.1%17.471.26
03/136,8306,8606,8006,860+0.44%3,000643億7923万+3.02%17.591.27
03/126,7906,8306,7406,830+0.59%3,800640億9769万+2.69%17.521.26
03/116,8306,8806,7806,790-0.73%5,400637億2230万+2.29%17.421.25
03/106,8106,8406,7706,840+1.03%2,100641億9153万+3.2%17.541.26
03/076,8006,8206,7606,770-0.88%2,500635億3460万+2.33%17.361.25
03/066,8906,8906,7806,830-1.01%5,000640億9769万+3.42%17.521.26
03/056,8006,9106,7706,900+1.92%6,100647億5462万+4.67%17.71.27
03/046,7806,8006,7206,770+0.15%5,200635億3460万+3.04%17.361.25
03/036,7406,7706,6806,760+2.11%4,800634億4076万+3.16%17.341.25
02/286,6506,6806,5806,620-0.75%3,900621億2689万+1.27%16.981.22
02/276,4706,6706,4706,670+2.3%4,300625億9613万+2.11%17.111.23
02/266,5806,5806,4906,520-1.06%4,400611億8842万-0.09%16.721.2
02/256,5606,6206,5606,590+0.61%2,800618億4535万+0.93%16.91.22
02/216,5806,6006,5106,550-0.46%5,400614億6996万+0.41%16.81.21
02/206,5806,5806,5206,5800%4,500617億5151万+0.89%16.881.21
02/196,5806,5906,5506,580+0.61%1,700617億5151万+0.9%16.881.21
02/186,5406,5906,5306,5400%2,300613億7612万+0.34%16.771.21
02/176,5506,5906,4606,540+0.15%9,900613億7612万+0.32%16.771.21
02/146,6006,6006,5206,530-1.36%2,600612億8227万+0.15%16.751.2
02/136,6106,6206,5606,620+0.76%2,000621億2689万+1.47%16.981.22
02/126,6306,6406,5306,570-0.45%4,100616億5766万+0.64%16.851.21
02/106,5906,6906,5806,600+1.69%5,800619億3920万+1.03%16.931.22
02/076,5706,6006,4306,490-1.37%6,200609億688万-0.75%16.651.2
02/066,6106,7206,5606,580+0.46%4,700617億5151万+0.47%16.881.21
02/056,7006,7106,5506,550-1.5%5,800614億6996万-0.06%16.81.21
02/046,5906,7006,5906,650+1.99%7,900624億844万+1.46%17.061.23
02/036,4306,5706,4006,520-0.15%5,600611億8842万-0.44%16.721.2
01/316,5506,5506,4206,530-0.15%4,200612億8227万-0.31%16.751.2
01/306,4806,5606,4506,540+0.93%4,500613億7612万-0.17%16.771.21
01/296,5406,5406,4306,480-0.46%2,800608億1303万-1.1%16.621.2
01/286,4006,6306,4006,510+2.2%12,800610億9457万-0.67%16.71.2
01/276,3306,4406,3306,370+0.63%9,300597億8071万-2.82%16.341.18
01/246,3706,3706,3006,330-0.47%9,700594億532万-3.52%16.241.17
01/236,4606,4606,3406,360-2%11,600596億8687万-3.2%16.311.17
01/226,5406,5406,4506,490-0.46%3,600609億688万-1.41%16.651.2
01/216,6106,6306,5206,520-1.21%1,900611億8842万-1.05%16.721.2
01/206,5506,6506,5506,600+2.33%6,000619億3920万+0.06%16.931.22
01/176,5906,5906,4406,450-1.07%6,500605億3149万-2.32%16.541.19
01/166,5806,6406,5206,520-0.61%5,800611億8842万-1.44%16.721.2

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%
5/21
-9.53%
1/16
2009年
3月期
1,675
335
8/1
1,215
243
10/23
10,000
50,000
6/12
--+10.31%
3/24
-17.54%
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
--+8.1%
8/6
-4.13%
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
-13.19%
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+7.36%
8/30
-6.76%
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+6.43%
3/18
-5.65%
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+4.49%
1/22
-5.4%
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+6.43%
2/19
-3.91%
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+8.54%
11/27
-9.4%
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+5.76%
9/26
-5.6%
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+10.9%
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+14.8%
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+11.85%
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
-6.47%
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+15.41%
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+8.88%
6/9
-8.83%
5/11
2024年
3月期
5,650
3/11
4,405
4/7
16,900
3/11
530億2371万413億3972万+5.86%
2/5
-4.53%
4/19
2025年
3月期
7,620
6/20
5,010
4/19
71,600
5/20
715億1162万470億1748万+18.44%
6/4
-8.6%
8/5
最新7,170
2025/6/12
5,300672億8849万-2.79%
7,376

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)
2024/12/30 vs 2023/12/29
40%(1.4倍)
2025/06/12 vs 2024/12/30
6%(1.06倍)
過去安値
900円(1999/11/15)
697%(7.97倍)
7,170円(6/12)