フジ日本精糖の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,019 | 1,024 | 1,010 | 1,013 | -12 | -1.2% | 25,300 |
| 2024/03/01 | 1,030 | 1,030 | 1,019 | 1,025 | ±0 | ±0% | 10,200 |
| 2024/02/29 | 1,024 | 1,026 | 1,018 | 1,025 | -1 | -0.1% | 14,300 |
| 2024/02/28 | 1,032 | 1,033 | 1,023 | 1,026 | -6 | -0.6% | 11,600 |
| 2024/02/27 | 1,026 | 1,038 | 1,022 | 1,032 | +7 | +0.7% | 15,300 |
| 2024/02/26 | 1,026 | 1,028 | 1,018 | 1,025 | +3 | +0.3% | 18,000 |
| 2024/02/22 | 1,018 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 9,800 |
| 2024/02/21 | 1,027 | 1,029 | 1,015 | 1,019 | -7 | -0.7% | 13,300 |
| 2024/02/20 | 1,039 | 1,043 | 1,023 | 1,026 | -12 | -1.2% | 15,800 |
| 2024/02/19 | 1,019 | 1,038 | 1,010 | 1,038 | +28 | +2.8% | 23,300 |
| 2024/02/16 | 1,001 | 1,015 | 1,001 | 1,010 | +9 | +0.9% | 15,400 |
| 2024/02/15 | 1,012 | 1,012 | 1,001 | 1,001 | -22 | -2.2% | 29,600 |
| 2024/02/14 | 1,041 | 1,041 | 1,016 | 1,023 | -18 | -1.7% | 24,900 |
| 2024/02/13 | 1,050 | 1,053 | 1,037 | 1,041 | -2 | -0.2% | 30,800 |
| 2024/02/09 | 1,050 | 1,058 | 1,041 | 1,043 | -10 | -0.9% | 23,600 |
| 2024/02/08 | 1,064 | 1,064 | 1,048 | 1,053 | -13 | -1.2% | 24,100 |
| 2024/02/07 | 1,058 | 1,073 | 1,056 | 1,066 | +8 | +0.8% | 27,800 |
| 2024/02/06 | 1,056 | 1,069 | 1,042 | 1,058 | +1 | +0.1% | 39,200 |
| 2024/02/05 | 1,068 | 1,071 | 1,053 | 1,057 | -11 | -1% | 47,300 |
| 2024/02/02 | 1,094 | 1,094 | 1,053 | 1,068 | -26 | -2.4% | 82,900 |
| 2024/02/01 | 1,079 | 1,095 | 1,038 | 1,094 | -55 | -4.8% | 167,500 |
| 2024/01/31 | 1,125 | 1,149 | 1,116 | 1,149 | +34 | +3% | 144,200 |
| 2024/01/30 | 1,109 | 1,117 | 1,093 | 1,115 | +17 | +1.5% | 47,900 |
| 2024/01/29 | 1,070 | 1,103 | 1,070 | 1,098 | +36 | +3.4% | 60,500 |
| 2024/01/26 | 1,087 | 1,087 | 1,055 | 1,062 | -30 | -2.7% | 36,400 |
| 2024/01/25 | 1,078 | 1,092 | 1,062 | 1,092 | +64 | +6.2% | 86,300 |
| 2024/01/24 | 1,025 | 1,035 | 1,021 | 1,028 | +7 | +0.7% | 21,200 |
| 2024/01/23 | 1,026 | 1,029 | 1,015 | 1,021 | -5 | -0.5% | 13,100 |
| 2024/01/22 | 1,008 | 1,030 | 1,008 | 1,026 | +18 | +1.8% | 24,900 |
| 2024/01/19 | 1,010 | 1,010 | 1,001 | 1,008 | -1 | -0.1% | 13,600 |
| 2024/01/18 | 1,008 | 1,013 | 1,005 | 1,009 | +4 | +0.4% | 10,600 |
| 2024/01/17 | 1,015 | 1,024 | 1,005 | 1,005 | -2 | -0.2% | 13,100 |
| 2024/01/16 | 1,030 | 1,030 | 1,007 | 1,007 | -18 | -1.8% | 31,900 |
| 2024/01/15 | 1,019 | 1,028 | 1,019 | 1,025 | +13 | +1.3% | 23,700 |
| 2024/01/12 | 1,015 | 1,016 | 1,008 | 1,012 | -5 | -0.5% | 22,900 |
| 2024/01/11 | 1,007 | 1,026 | 1,007 | 1,017 | +15 | +1.5% | 26,900 |
| 2024/01/10 | 1,005 | 1,007 | 998 | 1,002 | -1 | -0.1% | 28,000 |
| 2024/01/09 | 988 | 1,008 | 984 | 1,003 | +20 | +2% | 41,500 |
| 2024/01/05 | 977 | 988 | 977 | 983 | +7 | +0.7% | 25,900 |
| 2024/01/04 | 960 | 976 | 951 | 976 | +14 | +1.5% | 29,100 |
| 2023/12/29 | 955 | 969 | 949 | 962 | +14 | +1.5% | 23,500 |
| 2023/12/28 | 938 | 948 | 938 | 948 | +13 | +1.4% | 17,000 |
| 2023/12/27 | 938 | 940 | 931 | 935 | -6 | -0.6% | 20,300 |
| 2023/12/26 | 943 | 947 | 938 | 941 | -1 | -0.1% | 12,400 |
| 2023/12/25 | 939 | 943 | 933 | 942 | +2 | +0.2% | 12,800 |
| 2023/12/22 | 929 | 954 | 929 | 940 | +18 | +2% | 33,900 |
| 2023/12/21 | 920 | 927 | 915 | 922 | -5 | -0.5% | 9,800 |
| 2023/12/20 | 929 | 936 | 926 | 927 | -1 | -0.1% | 14,400 |
| 2023/12/19 | 936 | 936 | 927 | 928 | -1 | -0.1% | 19,600 |
| 2023/12/18 | 933 | 933 | 915 | 929 | -9 | -1% | 33,900 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「フジ日糖」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 |
|---|---|---|---|---|---|---|---|---|
| フジ日糖 | 100,600円 | +7.0% | -28.2% | 3.18% | 15.89倍 | 1.13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 |
| 名糖産 | 177,300円 | +14.8% | +39.9% | 1.69% | 21.42倍 | 0.59倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| 甜菜糖 | 198,400円 | -3.3% | -33.4% | 4.03% | 4.11倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| エバラ食品 | 285,300円 | +3.1% | -58.1% | 1.40% | 39.97倍 | 0.85倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| モロゾフ | 415,000円 | +1.3% | -13.8% | 1.88% | 21.26倍 | 1.46倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
