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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 553 | 554 | 552 | 554 | +1 | +0.2% | 2,400 |
| 2021/07/21 | 553 | 555 | 553 | 553 | -1 | -0.2% | 2,000 |
| 2021/07/20 | 552 | 554 | 552 | 554 | +1 | +0.2% | 800 |
| 2021/07/19 | 553 | 554 | 553 | 553 | -1 | -0.2% | 1,300 |
| 2021/07/16 | 553 | 555 | 553 | 554 | -1 | -0.2% | 800 |
| 2021/07/15 | 554 | 556 | 554 | 555 | +1 | +0.2% | 900 |
| 2021/07/14 | 553 | 555 | 553 | 554 | +2 | +0.4% | 1,200 |
| 2021/07/13 | 555 | 555 | 551 | 552 | -2 | -0.4% | 4,300 |
| 2021/07/12 | 554 | 556 | 554 | 554 | ±0 | ±0% | 2,900 |
| 2021/07/09 | 553 | 554 | 552 | 554 | +1 | +0.2% | 3,200 |
| 2021/07/08 | 555 | 555 | 553 | 553 | -2 | -0.4% | 1,200 |
| 2021/07/07 | 556 | 556 | 553 | 555 | +2 | +0.4% | 2,900 |
| 2021/07/06 | 556 | 556 | 553 | 553 | -3 | -0.5% | 3,500 |
| 2021/07/05 | 555 | 556 | 553 | 556 | +1 | +0.2% | 2,500 |
| 2021/07/02 | 556 | 556 | 555 | 555 | ±0 | ±0% | 1,700 |
| 2021/07/01 | 555 | 556 | 555 | 555 | ±0 | ±0% | 1,700 |
| 2021/06/30 | 556 | 557 | 555 | 555 | -2 | -0.4% | 2,300 |
| 2021/06/29 | 558 | 559 | 557 | 557 | -1 | -0.2% | 1,700 |
| 2021/06/28 | 560 | 560 | 557 | 558 | +1 | +0.2% | 4,300 |
| 2021/06/25 | 557 | 557 | 556 | 557 | +1 | +0.2% | 1,900 |
| 2021/06/24 | 557 | 557 | 555 | 556 | +1 | +0.2% | 900 |
| 2021/06/23 | 555 | 557 | 555 | 555 | +1 | +0.2% | 1,500 |
| 2021/06/22 | 555 | 557 | 554 | 554 | -1 | -0.2% | 2,500 |
| 2021/06/21 | 556 | 556 | 554 | 555 | ±0 | ±0% | 2,800 |
| 2021/06/18 | 556 | 557 | 555 | 555 | -1 | -0.2% | 2,000 |
| 2021/06/17 | 556 | 557 | 556 | 556 | ±0 | ±0% | 1,800 |
| 2021/06/16 | 555 | 557 | 554 | 556 | +1 | +0.2% | 2,800 |
| 2021/06/15 | 557 | 558 | 555 | 555 | -1 | -0.2% | 5,500 |
| 2021/06/14 | 556 | 557 | 555 | 556 | ±0 | ±0% | 4,100 |
| 2021/06/11 | 555 | 556 | 553 | 556 | +3 | +0.5% | 2,300 |
| 2021/06/10 | 554 | 555 | 552 | 553 | -2 | -0.4% | 6,300 |
| 2021/06/09 | 554 | 555 | 553 | 555 | +1 | +0.2% | 2,800 |
| 2021/06/08 | 554 | 555 | 552 | 554 | ±0 | ±0% | 3,100 |
| 2021/06/07 | 553 | 554 | 553 | 554 | +1 | +0.2% | 1,600 |
| 2021/06/04 | 554 | 554 | 551 | 553 | -1 | -0.2% | 3,300 |
| 2021/06/03 | 553 | 554 | 551 | 554 | +2 | +0.4% | 3,400 |
| 2021/06/02 | 553 | 553 | 550 | 552 | ±0 | ±0% | 2,200 |
| 2021/06/01 | 553 | 553 | 551 | 552 | +1 | +0.2% | 1,300 |
| 2021/05/31 | 552 | 552 | 550 | 551 | ±0 | ±0% | 1,100 |
| 2021/05/28 | 551 | 553 | 551 | 551 | -1 | -0.2% | 3,500 |
| 2021/05/27 | 550 | 552 | 550 | 552 | +2 | +0.4% | 1,400 |
| 2021/05/26 | 552 | 552 | 549 | 550 | ±0 | ±0% | 5,900 |
| 2021/05/25 | 551 | 552 | 550 | 550 | -1 | -0.2% | 2,500 |
| 2021/05/24 | 551 | 552 | 550 | 551 | ±0 | ±0% | 1,900 |
| 2021/05/21 | 552 | 552 | 550 | 551 | ±0 | ±0% | 1,700 |
| 2021/05/20 | 553 | 553 | 551 | 551 | +1 | +0.2% | 1,900 |
| 2021/05/19 | 551 | 552 | 550 | 550 | -2 | -0.4% | 2,600 |
| 2021/05/18 | 552 | 552 | 550 | 552 | +1 | +0.2% | 1,900 |
| 2021/05/17 | 553 | 553 | 551 | 551 | -2 | -0.4% | 1,900 |
| 2021/05/14 | 554 | 554 | 553 | 553 | ±0 | ±0% | 3,500 |
1001～
1050
件表示中 / 3769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 | 112,000円 | +3.2% | -9.6% | 3.04% | 12.49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 | 200,100円 | +2.3% | -9.6% | 1.30% | 19.83倍 | 0.96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 | 101,000円 | +4.6% | -56.2% | 2.48% | 18.23倍 | 2.42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 | 309,000円 | +0.6% | -14.5% | 1.36% | 22.73倍 | 0.56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 |
| シマダヤ | 175,700円 | +5.5% | +7.3% | 2.96% | 10.40倍 | 1.48倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
市場注目の銘柄
チャート関連のコラム
