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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,086 | 1,092 | 1,085 | 1,092 | +4 | +0.4% | 9,100 |
| 2024/09/19 | 1,086 | 1,092 | 1,085 | 1,088 | +2 | +0.2% | 11,800 |
| 2024/09/18 | 1,085 | 1,092 | 1,082 | 1,086 | -4 | -0.4% | 7,900 |
| 2024/09/17 | 1,085 | 1,090 | 1,085 | 1,090 | -1 | -0.1% | 6,600 |
| 2024/09/13 | 1,085 | 1,091 | 1,080 | 1,091 | -2 | -0.2% | 9,100 |
| 2024/09/12 | 1,089 | 1,095 | 1,086 | 1,093 | +5 | +0.5% | 12,600 |
| 2024/09/11 | 1,089 | 1,089 | 1,075 | 1,088 | +3 | +0.3% | 6,200 |
| 2024/09/10 | 1,080 | 1,089 | 1,079 | 1,085 | +3 | +0.3% | 4,400 |
| 2024/09/09 | 1,079 | 1,082 | 1,060 | 1,082 | -1 | -0.1% | 13,500 |
| 2024/09/06 | 1,086 | 1,088 | 1,082 | 1,083 | +1 | +0.1% | 5,400 |
| 2024/09/05 | 1,080 | 1,087 | 1,080 | 1,082 | +2 | +0.2% | 6,800 |
| 2024/09/04 | 1,088 | 1,089 | 1,078 | 1,080 | -10 | -0.9% | 12,200 |
| 2024/09/03 | 1,087 | 1,090 | 1,085 | 1,090 | +3 | +0.3% | 9,400 |
| 2024/09/02 | 1,090 | 1,092 | 1,083 | 1,087 | +2 | +0.2% | 15,700 |
| 2024/08/30 | 1,079 | 1,085 | 1,070 | 1,085 | +12 | +1.1% | 10,800 |
| 2024/08/29 | 1,060 | 1,076 | 1,060 | 1,073 | +15 | +1.4% | 13,100 |
| 2024/08/28 | 1,060 | 1,060 | 1,057 | 1,058 | +1 | +0.1% | 5,300 |
| 2024/08/27 | 1,050 | 1,058 | 1,049 | 1,057 | +8 | +0.8% | 5,900 |
| 2024/08/26 | 1,044 | 1,049 | 1,043 | 1,049 | +6 | +0.6% | 5,100 |
| 2024/08/23 | 1,044 | 1,044 | 1,043 | 1,043 | ±0 | ±0% | 3,400 |
| 2024/08/22 | 1,041 | 1,044 | 1,041 | 1,043 | +2 | +0.2% | 2,900 |
| 2024/08/21 | 1,043 | 1,044 | 1,039 | 1,041 | -1 | -0.1% | 3,200 |
| 2024/08/20 | 1,043 | 1,044 | 1,041 | 1,042 | +2 | +0.2% | 3,000 |
| 2024/08/19 | 1,040 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 4,100 |
| 2024/08/16 | 1,043 | 1,044 | 1,033 | 1,040 | +17 | +1.7% | 8,300 |
| 2024/08/15 | 1,024 | 1,030 | 1,023 | 1,023 | +2 | +0.2% | 4,400 |
| 2024/08/14 | 1,029 | 1,029 | 1,020 | 1,021 | ±0 | ±0% | 3,800 |
| 2024/08/13 | 1,006 | 1,021 | 1,005 | 1,021 | +19 | +1.9% | 10,300 |
| 2024/08/09 | 1,008 | 1,010 | 1,002 | 1,002 | -4 | -0.4% | 6,600 |
| 2024/08/08 | 992 | 1,006 | 992 | 1,006 | +7 | +0.7% | 10,000 |
| 2024/08/07 | 1,003 | 1,010 | 993 | 999 | -1 | -0.1% | 28,600 |
| 2024/08/06 | 980 | 1,006 | 980 | 1,000 | +20 | +2% | 37,200 |
| 2024/08/05 | 1,020 | 1,020 | 955 | 980 | -58 | -5.6% | 49,900 |
| 2024/08/02 | 1,041 | 1,045 | 1,036 | 1,038 | -10 | -1% | 22,500 |
| 2024/08/01 | 1,051 | 1,051 | 1,045 | 1,048 | +6 | +0.6% | 12,400 |
| 2024/07/31 | 1,043 | 1,043 | 1,040 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/07/30 | 1,047 | 1,047 | 1,041 | 1,041 | -3 | -0.3% | 5,200 |
| 2024/07/29 | 1,045 | 1,045 | 1,041 | 1,044 | +4 | +0.4% | 5,600 |
| 2024/07/26 | 1,045 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 9,400 |
| 2024/07/25 | 1,050 | 1,050 | 1,042 | 1,045 | -3 | -0.3% | 7,300 |
| 2024/07/24 | 1,049 | 1,049 | 1,046 | 1,048 | +2 | +0.2% | 4,300 |
| 2024/07/23 | 1,047 | 1,048 | 1,044 | 1,046 | +1 | +0.1% | 6,500 |
| 2024/07/22 | 1,045 | 1,046 | 1,044 | 1,045 | +1 | +0.1% | 3,000 |
| 2024/07/19 | 1,045 | 1,046 | 1,043 | 1,044 | +1 | +0.1% | 3,200 |
| 2024/07/18 | 1,044 | 1,047 | 1,042 | 1,043 | -1 | -0.1% | 6,300 |
| 2024/07/17 | 1,050 | 1,050 | 1,042 | 1,044 | -1 | -0.1% | 5,600 |
| 2024/07/16 | 1,045 | 1,050 | 1,042 | 1,045 | +3 | +0.3% | 4,400 |
| 2024/07/12 | 1,048 | 1,050 | 1,042 | 1,042 | -6 | -0.6% | 7,200 |
| 2024/07/11 | 1,048 | 1,049 | 1,042 | 1,048 | +3 | +0.3% | 4,200 |
| 2024/07/10 | 1,047 | 1,047 | 1,042 | 1,045 | -1 | -0.1% | 3,600 |
51～
100
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
