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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 446 | 447 | 446 | 446 | ±0 | ±0% | 3,700 |
| 2022/07/26 | 447 | 447 | 446 | 446 | -1 | -0.2% | 4,400 |
| 2022/07/25 | 446 | 447 | 445 | 447 | +2 | +0.4% | 5,000 |
| 2022/07/22 | 446 | 446 | 445 | 445 | -1 | -0.2% | 4,000 |
| 2022/07/21 | 445 | 447 | 445 | 446 | +1 | +0.2% | 9,500 |
| 2022/07/20 | 446 | 447 | 445 | 445 | -1 | -0.2% | 4,500 |
| 2022/07/19 | 445 | 446 | 445 | 446 | +1 | +0.2% | 4,600 |
| 2022/07/15 | 446 | 446 | 444 | 445 | ±0 | ±0% | 3,300 |
| 2022/07/14 | 445 | 446 | 444 | 445 | -1 | -0.2% | 1,900 |
| 2022/07/13 | 445 | 446 | 444 | 446 | +1 | +0.2% | 4,600 |
| 2022/07/12 | 446 | 446 | 444 | 445 | -1 | -0.2% | 4,000 |
| 2022/07/11 | 445 | 446 | 444 | 446 | +1 | +0.2% | 7,200 |
| 2022/07/08 | 446 | 446 | 444 | 445 | +1 | +0.2% | 7,900 |
| 2022/07/07 | 445 | 447 | 444 | 444 | -1 | -0.2% | 7,800 |
| 2022/07/06 | 447 | 447 | 445 | 445 | -2 | -0.4% | 2,500 |
| 2022/07/05 | 446 | 447 | 445 | 447 | +1 | +0.2% | 7,900 |
| 2022/07/04 | 448 | 448 | 446 | 446 | -1 | -0.2% | 6,200 |
| 2022/07/01 | 447 | 449 | 446 | 447 | ±0 | ±0% | 7,500 |
| 2022/06/30 | 447 | 448 | 446 | 447 | ±0 | ±0% | 3,700 |
| 2022/06/29 | 447 | 449 | 447 | 447 | -1 | -0.2% | 4,100 |
| 2022/06/28 | 449 | 449 | 446 | 448 | ±0 | ±0% | 6,500 |
| 2022/06/27 | 449 | 449 | 446 | 448 | +2 | +0.4% | 4,300 |
| 2022/06/24 | 448 | 450 | 445 | 446 | -4 | -0.9% | 18,700 |
| 2022/06/23 | 449 | 450 | 447 | 450 | +2 | +0.4% | 4,500 |
| 2022/06/22 | 448 | 449 | 447 | 448 | -1 | -0.2% | 4,800 |
| 2022/06/21 | 449 | 449 | 448 | 449 | +1 | +0.2% | 3,500 |
| 2022/06/20 | 450 | 450 | 448 | 448 | -4 | -0.9% | 4,200 |
| 2022/06/17 | 453 | 453 | 448 | 452 | -1 | -0.2% | 5,100 |
| 2022/06/16 | 453 | 453 | 449 | 453 | +3 | +0.7% | 5,500 |
| 2022/06/15 | 450 | 456 | 448 | 450 | ±0 | ±0% | 11,900 |
| 2022/06/14 | 448 | 450 | 445 | 450 | +1 | +0.2% | 11,500 |
| 2022/06/13 | 448 | 449 | 446 | 449 | -1 | -0.2% | 9,800 |
| 2022/06/10 | 450 | 453 | 449 | 450 | ±0 | ±0% | 10,000 |
| 2022/06/09 | 449 | 451 | 448 | 450 | +1 | +0.2% | 6,900 |
| 2022/06/08 | 447 | 449 | 447 | 449 | +1 | +0.2% | 4,300 |
| 2022/06/07 | 448 | 449 | 447 | 448 | ±0 | ±0% | 6,600 |
| 2022/06/06 | 450 | 450 | 447 | 448 | -2 | -0.4% | 4,500 |
| 2022/06/03 | 449 | 450 | 446 | 450 | +1 | +0.2% | 10,600 |
| 2022/06/02 | 449 | 449 | 447 | 449 | +1 | +0.2% | 3,700 |
| 2022/06/01 | 446 | 450 | 446 | 448 | +2 | +0.4% | 9,400 |
| 2022/05/31 | 446 | 448 | 445 | 446 | ±0 | ±0% | 5,200 |
| 2022/05/30 | 448 | 448 | 446 | 446 | ±0 | ±0% | 9,100 |
| 2022/05/27 | 446 | 447 | 445 | 446 | -2 | -0.4% | 6,500 |
| 2022/05/26 | 448 | 448 | 446 | 448 | ±0 | ±0% | 4,600 |
| 2022/05/25 | 446 | 448 | 445 | 448 | +1 | +0.2% | 4,000 |
| 2022/05/24 | 448 | 449 | 447 | 447 | -3 | -0.7% | 5,500 |
| 2022/05/23 | 451 | 452 | 449 | 450 | -1 | -0.2% | 11,900 |
| 2022/05/20 | 453 | 453 | 450 | 451 | -2 | -0.4% | 3,200 |
| 2022/05/19 | 453 | 453 | 450 | 453 | -1 | -0.2% | 5,100 |
| 2022/05/18 | 452 | 454 | 450 | 454 | +2 | +0.4% | 10,800 |
701～
750
件表示中 / 3715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 | 105,800円 | +3.2% | -9.6% | 3.21% | 11.80倍 | 1.14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 |
| ケンコーマヨ | 183,500円 | +4.1% | -0.6% | 2.56% | 8.51倍 | 0.69倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| ファーマフーズ | 97,600円 | +4.6% | -56.2% | 2.56% | 17.61倍 | 2.34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 |
| シマダヤ | 177,900円 | +5.5% | +7.3% | 2.92% | 10.53倍 | 1.50倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
| 六甲バタ | 123,000円 | +1.3% | -54.0% | 1.63% | 39.94倍 | 0.78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
