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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,115 | 1,118 | 1,113 | 1,114 | ±0 | ±0% | 8,900 |
| 2025/08/21 | 1,113 | 1,114 | 1,111 | 1,114 | +1 | +0.1% | 4,200 |
| 2025/08/20 | 1,112 | 1,115 | 1,112 | 1,113 | +2 | +0.2% | 4,900 |
| 2025/08/19 | 1,114 | 1,114 | 1,110 | 1,111 | +1 | +0.1% | 9,700 |
| 2025/08/18 | 1,114 | 1,114 | 1,109 | 1,110 | -1 | -0.1% | 10,900 |
| 2025/08/15 | 1,109 | 1,111 | 1,108 | 1,111 | +3 | +0.3% | 8,300 |
| 2025/08/14 | 1,109 | 1,109 | 1,106 | 1,108 | +1 | +0.1% | 4,500 |
| 2025/08/13 | 1,110 | 1,111 | 1,107 | 1,107 | -1 | -0.1% | 6,500 |
| 2025/08/12 | 1,111 | 1,112 | 1,108 | 1,108 | -4 | -0.4% | 9,700 |
| 2025/08/08 | 1,108 | 1,112 | 1,108 | 1,112 | -1 | -0.1% | 8,000 |
| 2025/08/07 | 1,114 | 1,114 | 1,111 | 1,113 | ±0 | ±0% | 3,800 |
| 2025/08/06 | 1,108 | 1,113 | 1,108 | 1,113 | +5 | +0.5% | 4,200 |
| 2025/08/05 | 1,112 | 1,112 | 1,106 | 1,108 | -2 | -0.2% | 4,900 |
| 2025/08/04 | 1,100 | 1,110 | 1,100 | 1,110 | +8 | +0.7% | 12,300 |
| 2025/08/01 | 1,095 | 1,104 | 1,095 | 1,102 | +1 | +0.1% | 9,700 |
| 2025/07/31 | 1,102 | 1,102 | 1,100 | 1,101 | -3 | -0.3% | 7,000 |
| 2025/07/30 | 1,107 | 1,107 | 1,101 | 1,104 | +2 | +0.2% | 5,200 |
| 2025/07/29 | 1,100 | 1,105 | 1,099 | 1,102 | +2 | +0.2% | 4,300 |
| 2025/07/28 | 1,100 | 1,104 | 1,099 | 1,100 | ±0 | ±0% | 6,900 |
| 2025/07/25 | 1,100 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 4,900 |
| 2025/07/24 | 1,100 | 1,100 | 1,096 | 1,099 | ±0 | ±0% | 4,800 |
| 2025/07/23 | 1,094 | 1,099 | 1,091 | 1,099 | +7 | +0.6% | 5,800 |
| 2025/07/22 | 1,094 | 1,095 | 1,091 | 1,092 | ±0 | ±0% | 6,000 |
| 2025/07/18 | 1,095 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 4,700 |
| 2025/07/17 | 1,094 | 1,099 | 1,093 | 1,095 | +2 | +0.2% | 3,500 |
| 2025/07/16 | 1,093 | 1,100 | 1,093 | 1,093 | -1 | -0.1% | 7,900 |
| 2025/07/15 | 1,097 | 1,097 | 1,092 | 1,094 | -1 | -0.1% | 3,600 |
| 2025/07/14 | 1,095 | 1,095 | 1,092 | 1,095 | +3 | +0.3% | 3,000 |
| 2025/07/11 | 1,087 | 1,092 | 1,086 | 1,092 | +9 | +0.8% | 7,500 |
| 2025/07/10 | 1,079 | 1,083 | 1,077 | 1,083 | +5 | +0.5% | 6,300 |
| 2025/07/09 | 1,078 | 1,079 | 1,075 | 1,078 | ±0 | ±0% | 4,900 |
| 2025/07/08 | 1,072 | 1,078 | 1,072 | 1,078 | +6 | +0.6% | 3,100 |
| 2025/07/07 | 1,075 | 1,076 | 1,071 | 1,072 | -1 | -0.1% | 5,900 |
| 2025/07/04 | 1,075 | 1,080 | 1,072 | 1,073 | -1 | -0.1% | 5,100 |
| 2025/07/03 | 1,073 | 1,075 | 1,070 | 1,074 | +2 | +0.2% | 4,400 |
| 2025/07/02 | 1,077 | 1,077 | 1,071 | 1,072 | -1 | -0.1% | 5,400 |
| 2025/07/01 | 1,076 | 1,077 | 1,070 | 1,073 | -3 | -0.3% | 5,300 |
| 2025/06/30 | 1,074 | 1,076 | 1,072 | 1,076 | +5 | +0.5% | 3,700 |
| 2025/06/27 | 1,068 | 1,071 | 1,068 | 1,071 | +5 | +0.5% | 2,300 |
| 2025/06/26 | 1,064 | 1,072 | 1,064 | 1,066 | +3 | +0.3% | 3,900 |
| 2025/06/25 | 1,064 | 1,064 | 1,062 | 1,063 | +1 | +0.1% | 2,300 |
| 2025/06/24 | 1,065 | 1,065 | 1,062 | 1,062 | -2 | -0.2% | 2,300 |
| 2025/06/23 | 1,064 | 1,067 | 1,061 | 1,064 | +1 | +0.1% | 5,200 |
| 2025/06/20 | 1,064 | 1,068 | 1,063 | 1,063 | ±0 | ±0% | 2,000 |
| 2025/06/19 | 1,067 | 1,071 | 1,063 | 1,063 | -3 | -0.3% | 5,300 |
| 2025/06/18 | 1,068 | 1,073 | 1,066 | 1,066 | -2 | -0.2% | 3,400 |
| 2025/06/17 | 1,068 | 1,068 | 1,065 | 1,068 | +4 | +0.4% | 2,600 |
| 2025/06/16 | 1,066 | 1,068 | 1,061 | 1,064 | -4 | -0.4% | 4,700 |
| 2025/06/13 | 1,071 | 1,073 | 1,067 | 1,068 | -3 | -0.3% | 5,200 |
| 2025/06/12 | 1,067 | 1,071 | 1,067 | 1,071 | +4 | +0.4% | 2,700 |
1～
50
件表示中 / 3768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 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20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 |
| なとり | 201,300円 | +2.3% | -9.6% | 1.29% | 19.94倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ファーマフーズ | 103,200円 | +4.6% | -56.2% | 2.42% | 18.62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 |
| 佐藤食 | 311,000円 | +0.6% | -14.5% | 1.35% | 22.88倍 | 0.57倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 六甲バタ | 125,100円 | +1.3% | -54.0% | 1.60% | 40.62倍 | 0.79倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
市場注目の銘柄
チャート関連のコラム
