フジ日本の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,010 | 1,010 | 1,003 | 1,005 | -1 | -0.1% | 5,800 |
| 2024/12/03 | 1,009 | 1,009 | 1,000 | 1,006 | +2 | +0.2% | 10,200 |
| 2024/12/02 | 1,003 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 8,700 |
| 2024/11/29 | 1,005 | 1,007 | 1,003 | 1,003 | -1 | -0.1% | 5,400 |
| 2024/11/28 | 1,007 | 1,007 | 1,002 | 1,004 | +1 | +0.1% | 3,300 |
| 2024/11/27 | 1,004 | 1,006 | 1,001 | 1,003 | -2 | -0.2% | 4,200 |
| 2024/11/26 | 1,003 | 1,014 | 1,000 | 1,005 | +3 | +0.3% | 15,200 |
| 2024/11/25 | 1,003 | 1,003 | 1,001 | 1,002 | -1 | -0.1% | 3,400 |
| 2024/11/22 | 1,005 | 1,005 | 1,001 | 1,003 | ±0 | ±0% | 1,600 |
| 2024/11/21 | 1,003 | 1,005 | 1,001 | 1,003 | ±0 | ±0% | 2,400 |
| 2024/11/20 | 1,005 | 1,008 | 1,000 | 1,003 | -7 | -0.7% | 6,900 |
| 2024/11/19 | 1,000 | 1,010 | 1,000 | 1,010 | +6 | +0.6% | 4,600 |
| 2024/11/18 | 1,001 | 1,004 | 1,000 | 1,004 | +3 | +0.3% | 3,400 |
| 2024/11/15 | 1,004 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 5,900 |
| 2024/11/14 | 1,002 | 1,010 | 1,002 | 1,003 | +1 | +0.1% | 3,700 |
| 2024/11/13 | 1,005 | 1,005 | 1,002 | 1,002 | -3 | -0.3% | 3,200 |
| 2024/11/12 | 1,004 | 1,008 | 1,002 | 1,005 | ±0 | ±0% | 2,700 |
| 2024/11/11 | 1,010 | 1,010 | 1,001 | 1,005 | -5 | -0.5% | 2,300 |
| 2024/11/08 | 1,006 | 1,010 | 1,002 | 1,010 | +4 | +0.4% | 1,600 |
| 2024/11/07 | 1,008 | 1,009 | 1,001 | 1,006 | +1 | +0.1% | 3,800 |
| 2024/11/06 | 1,005 | 1,011 | 996 | 1,005 | ±0 | ±0% | 10,400 |
| 2024/11/05 | 1,021 | 1,021 | 1,000 | 1,005 | -12 | -1.2% | 6,200 |
| 2024/11/01 | 1,038 | 1,038 | 1,013 | 1,017 | +5 | +0.5% | 8,100 |
| 2024/10/31 | 1,010 | 1,020 | 1,000 | 1,012 | +10 | +1% | 8,300 |
| 2024/10/30 | 1,000 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 2,400 |
| 2024/10/29 | 1,002 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2024/10/28 | 998 | 1,004 | 998 | 1,000 | ±0 | ±0% | 5,400 |
| 2024/10/25 | 1,001 | 1,002 | 998 | 1,000 | -2 | -0.2% | 7,700 |
| 2024/10/24 | 1,001 | 1,005 | 1,000 | 1,002 | ±0 | ±0% | 4,400 |
| 2024/10/23 | 1,009 | 1,009 | 1,000 | 1,002 | -7 | -0.7% | 6,600 |
| 2024/10/22 | 1,023 | 1,023 | 1,009 | 1,009 | -14 | -1.4% | 5,100 |
| 2024/10/21 | 1,025 | 1,026 | 1,022 | 1,023 | -3 | -0.3% | 3,600 |
| 2024/10/18 | 1,030 | 1,031 | 1,026 | 1,026 | -4 | -0.4% | 5,200 |
| 2024/10/17 | 1,032 | 1,032 | 1,030 | 1,030 | -2 | -0.2% | 2,800 |
| 2024/10/16 | 1,035 | 1,035 | 1,030 | 1,032 | -3 | -0.3% | 3,900 |
| 2024/10/15 | 1,033 | 1,035 | 1,033 | 1,035 | +4 | +0.4% | 4,800 |
| 2024/10/11 | 1,033 | 1,034 | 1,031 | 1,031 | ±0 | ±0% | 3,700 |
| 2024/10/10 | 1,035 | 1,035 | 1,031 | 1,031 | -2 | -0.2% | 4,400 |
| 2024/10/09 | 1,035 | 1,036 | 1,032 | 1,033 | ±0 | ±0% | 3,800 |
| 2024/10/08 | 1,035 | 1,036 | 1,032 | 1,033 | -4 | -0.4% | 5,000 |
| 2024/10/07 | 1,039 | 1,040 | 1,032 | 1,037 | +2 | +0.2% | 8,400 |
| 2024/10/04 | 1,039 | 1,040 | 1,035 | 1,035 | -4 | -0.4% | 5,500 |
| 2024/10/03 | 1,040 | 1,041 | 1,034 | 1,039 | ±0 | ±0% | 4,600 |
| 2024/10/02 | 1,042 | 1,042 | 1,033 | 1,039 | -3 | -0.3% | 6,200 |
| 2024/10/01 | 1,049 | 1,049 | 1,039 | 1,042 | +9 | +0.9% | 13,000 |
| 2024/09/30 | 1,036 | 1,038 | 1,028 | 1,033 | -9 | -0.9% | 11,500 |
| 2024/09/27 | 1,040 | 1,050 | 1,035 | 1,042 | -53 | -4.8% | 49,500 |
| 2024/09/26 | 1,095 | 1,098 | 1,094 | 1,095 | -4 | -0.4% | 79,000 |
| 2024/09/25 | 1,094 | 1,099 | 1,093 | 1,099 | +5 | +0.5% | 20,000 |
| 2024/09/24 | 1,092 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 14,000 |
1～
50
件表示中 / 3594件
類似銘柄と比較する
現在ご覧いただいている「フジ日本」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 |
|---|---|---|---|---|---|---|---|---|
| フジ日本 | 100,500円 | +7.0% | -6.3% | 3.18% | 11.26倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| ファーマフーズ | 99,000円 | +4.6% | -56.2% | 2.53% | 17.91倍 | 2.47倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| やまみ | 396,500円 | +10.5% | +13.1% | 1.82% | 16.94倍 | 2.91倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| オエノンＨＤ | 41,200円 | +0.1% | -19.0% | 2.43% | 11.74倍 | 1.05倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| ブルドック | 185,500円 | +3.9% | +3.9% | 1.89% | 50.52倍 | 1.17倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
