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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,057 | 1,059 | 1,055 | 1,059 | +2 | +0.2% | 3,000 |
| 2025/03/24 | 1,058 | 1,059 | 1,055 | 1,057 | +1 | +0.1% | 6,000 |
| 2025/03/21 | 1,053 | 1,056 | 1,052 | 1,056 | +3 | +0.3% | 4,900 |
| 2025/03/19 | 1,055 | 1,055 | 1,048 | 1,053 | ±0 | ±0% | 5,000 |
| 2025/03/18 | 1,049 | 1,053 | 1,047 | 1,053 | +5 | +0.5% | 4,200 |
| 2025/03/17 | 1,042 | 1,048 | 1,042 | 1,048 | +6 | +0.6% | 6,300 |
| 2025/03/14 | 1,042 | 1,044 | 1,041 | 1,042 | ±0 | ±0% | 2,000 |
| 2025/03/13 | 1,043 | 1,044 | 1,036 | 1,042 | -1 | -0.1% | 3,100 |
| 2025/03/12 | 1,040 | 1,043 | 1,035 | 1,043 | +2 | +0.2% | 3,300 |
| 2025/03/11 | 1,040 | 1,041 | 1,030 | 1,041 | ±0 | ±0% | 5,600 |
| 2025/03/10 | 1,045 | 1,045 | 1,039 | 1,041 | +1 | +0.1% | 6,100 |
| 2025/03/07 | 1,039 | 1,042 | 1,035 | 1,040 | ±0 | ±0% | 3,000 |
| 2025/03/06 | 1,041 | 1,045 | 1,039 | 1,040 | +1 | +0.1% | 4,000 |
| 2025/03/05 | 1,035 | 1,039 | 1,035 | 1,039 | +4 | +0.4% | 2,000 |
| 2025/03/04 | 1,034 | 1,039 | 1,032 | 1,035 | -4 | -0.4% | 1,800 |
| 2025/03/03 | 1,033 | 1,040 | 1,030 | 1,039 | +9 | +0.9% | 3,500 |
| 2025/02/28 | 1,034 | 1,036 | 1,030 | 1,030 | -4 | -0.4% | 6,400 |
| 2025/02/27 | 1,030 | 1,034 | 1,030 | 1,034 | +4 | +0.4% | 2,800 |
| 2025/02/26 | 1,031 | 1,036 | 1,030 | 1,030 | -1 | -0.1% | 7,200 |
| 2025/02/25 | 1,035 | 1,035 | 1,031 | 1,031 | -4 | -0.4% | 7,400 |
| 2025/02/21 | 1,039 | 1,039 | 1,035 | 1,035 | -5 | -0.5% | 4,600 |
| 2025/02/20 | 1,040 | 1,040 | 1,038 | 1,040 | -1 | -0.1% | 2,600 |
| 2025/02/19 | 1,039 | 1,042 | 1,039 | 1,041 | +2 | +0.2% | 1,500 |
| 2025/02/18 | 1,045 | 1,045 | 1,037 | 1,039 | -4 | -0.4% | 3,400 |
| 2025/02/17 | 1,043 | 1,044 | 1,038 | 1,043 | +1 | +0.1% | 3,000 |
| 2025/02/14 | 1,035 | 1,044 | 1,035 | 1,042 | +5 | +0.5% | 3,600 |
| 2025/02/13 | 1,037 | 1,043 | 1,035 | 1,037 | -5 | -0.5% | 3,200 |
| 2025/02/12 | 1,043 | 1,044 | 1,038 | 1,042 | -3 | -0.3% | 5,700 |
| 2025/02/10 | 1,046 | 1,047 | 1,040 | 1,045 | +2 | +0.2% | 6,800 |
| 2025/02/07 | 1,039 | 1,043 | 1,039 | 1,043 | +6 | +0.6% | 4,900 |
| 2025/02/06 | 1,034 | 1,038 | 1,034 | 1,037 | +3 | +0.3% | 2,900 |
| 2025/02/05 | 1,041 | 1,041 | 1,032 | 1,034 | -1 | -0.1% | 3,600 |
| 2025/02/04 | 1,037 | 1,044 | 1,035 | 1,035 | -1 | -0.1% | 6,800 |
| 2025/02/03 | 1,070 | 1,070 | 1,036 | 1,036 | -14 | -1.3% | 31,800 |
| 2025/01/31 | 1,047 | 1,055 | 1,042 | 1,050 | +5 | +0.5% | 17,900 |
| 2025/01/30 | 1,048 | 1,048 | 1,043 | 1,045 | +1 | +0.1% | 4,000 |
| 2025/01/29 | 1,045 | 1,047 | 1,041 | 1,044 | -1 | -0.1% | 4,400 |
| 2025/01/28 | 1,038 | 1,045 | 1,035 | 1,045 | +6 | +0.6% | 7,500 |
| 2025/01/27 | 1,030 | 1,039 | 1,027 | 1,039 | +12 | +1.2% | 11,600 |
| 2025/01/24 | 1,018 | 1,027 | 1,016 | 1,027 | ±0 | ±0% | 5,800 |
| 2025/01/23 | 1,030 | 1,030 | 1,022 | 1,027 | +10 | +1% | 14,500 |
| 2025/01/22 | 1,015 | 1,017 | 1,011 | 1,017 | +3 | +0.3% | 5,900 |
| 2025/01/21 | 1,015 | 1,015 | 1,012 | 1,014 | +4 | +0.4% | 3,600 |
| 2025/01/20 | 1,009 | 1,013 | 1,008 | 1,010 | ±0 | ±0% | 3,200 |
| 2025/01/17 | 1,013 | 1,013 | 1,008 | 1,010 | -2 | -0.2% | 5,000 |
| 2025/01/16 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 3,300 |
| 2025/01/15 | 1,010 | 1,014 | 1,010 | 1,011 | +3 | +0.3% | 3,800 |
| 2025/01/14 | 1,010 | 1,012 | 1,007 | 1,008 | -2 | -0.2% | 8,600 |
| 2025/01/10 | 1,013 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 2,900 |
| 2025/01/09 | 1,014 | 1,015 | 1,011 | 1,015 | +4 | +0.4% | 4,100 |
51～
100
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
