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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,044 | 1,046 | 1,040 | 1,046 | +2 | +0.2% | 6,900 |
| 2024/07/08 | 1,046 | 1,048 | 1,040 | 1,044 | -4 | -0.4% | 7,300 |
| 2024/07/05 | 1,050 | 1,052 | 1,041 | 1,048 | -5 | -0.5% | 16,000 |
| 2024/07/04 | 1,051 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 4,400 |
| 2024/07/03 | 1,053 | 1,053 | 1,050 | 1,050 | +1 | +0.1% | 4,200 |
| 2024/07/02 | 1,052 | 1,053 | 1,048 | 1,049 | +2 | +0.2% | 9,500 |
| 2024/07/01 | 1,049 | 1,050 | 1,046 | 1,047 | ±0 | ±0% | 6,600 |
| 2024/06/28 | 1,048 | 1,048 | 1,044 | 1,047 | +2 | +0.2% | 6,500 |
| 2024/06/27 | 1,043 | 1,045 | 1,042 | 1,045 | +3 | +0.3% | 8,800 |
| 2024/06/26 | 1,036 | 1,042 | 1,032 | 1,042 | +8 | +0.8% | 8,800 |
| 2024/06/25 | 1,030 | 1,037 | 1,030 | 1,034 | ±0 | ±0% | 10,100 |
| 2024/06/24 | 1,035 | 1,040 | 1,032 | 1,034 | -2 | -0.2% | 8,800 |
| 2024/06/21 | 1,036 | 1,038 | 1,035 | 1,036 | ±0 | ±0% | 3,400 |
| 2024/06/20 | 1,038 | 1,038 | 1,033 | 1,036 | -2 | -0.2% | 2,400 |
| 2024/06/19 | 1,027 | 1,038 | 1,027 | 1,038 | +11 | +1.1% | 15,700 |
| 2024/06/18 | 1,025 | 1,027 | 1,022 | 1,027 | +2 | +0.2% | 5,500 |
| 2024/06/17 | 1,026 | 1,026 | 1,023 | 1,025 | +1 | +0.1% | 6,000 |
| 2024/06/14 | 1,019 | 1,024 | 1,019 | 1,024 | +2 | +0.2% | 3,800 |
| 2024/06/13 | 1,020 | 1,025 | 1,020 | 1,022 | +2 | +0.2% | 6,200 |
| 2024/06/12 | 1,020 | 1,024 | 1,016 | 1,020 | +3 | +0.3% | 6,100 |
| 2024/06/11 | 1,017 | 1,020 | 1,017 | 1,017 | ±0 | ±0% | 3,000 |
| 2024/06/10 | 1,016 | 1,019 | 1,016 | 1,017 | +2 | +0.2% | 6,300 |
| 2024/06/07 | 1,019 | 1,019 | 1,015 | 1,015 | -4 | -0.4% | 5,600 |
| 2024/06/06 | 1,020 | 1,020 | 1,015 | 1,019 | -3 | -0.3% | 2,500 |
| 2024/06/05 | 1,021 | 1,022 | 1,016 | 1,022 | +1 | +0.1% | 2,500 |
| 2024/06/04 | 1,023 | 1,025 | 1,012 | 1,021 | +1 | +0.1% | 7,900 |
| 2024/06/03 | 1,015 | 1,024 | 1,015 | 1,020 | +4 | +0.4% | 20,600 |
| 2024/05/31 | 1,002 | 1,016 | 1,002 | 1,016 | +13 | +1.3% | 10,900 |
| 2024/05/30 | 1,001 | 1,006 | 1,000 | 1,003 | -4 | -0.4% | 5,900 |
| 2024/05/29 | 1,006 | 1,015 | 1,003 | 1,007 | -6 | -0.6% | 7,700 |
| 2024/05/28 | 1,015 | 1,015 | 1,011 | 1,013 | -1 | -0.1% | 6,700 |
| 2024/05/27 | 1,014 | 1,015 | 1,010 | 1,014 | +5 | +0.5% | 9,900 |
| 2024/05/24 | 1,010 | 1,014 | 1,005 | 1,009 | ±0 | ±0% | 6,200 |
| 2024/05/23 | 1,010 | 1,015 | 1,007 | 1,009 | ±0 | ±0% | 4,700 |
| 2024/05/22 | 1,011 | 1,012 | 1,004 | 1,009 | -2 | -0.2% | 5,600 |
| 2024/05/21 | 1,010 | 1,016 | 1,006 | 1,011 | +1 | +0.1% | 9,400 |
| 2024/05/20 | 1,006 | 1,017 | 1,006 | 1,010 | +4 | +0.4% | 11,700 |
| 2024/05/17 | 1,000 | 1,008 | 1,000 | 1,006 | +1 | +0.1% | 4,500 |
| 2024/05/16 | 1,007 | 1,010 | 1,001 | 1,005 | -4 | -0.4% | 5,500 |
| 2024/05/15 | 1,015 | 1,015 | 1,007 | 1,009 | -6 | -0.6% | 7,200 |
| 2024/05/14 | 1,011 | 1,015 | 1,010 | 1,015 | +8 | +0.8% | 9,200 |
| 2024/05/13 | 1,001 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 18,600 |
| 2024/05/10 | 1,001 | 1,001 | 997 | 1,000 | -1 | -0.1% | 6,600 |
| 2024/05/09 | 1,000 | 1,001 | 995 | 1,001 | +2 | +0.2% | 12,000 |
| 2024/05/08 | 994 | 1,000 | 993 | 999 | +5 | +0.5% | 14,700 |
| 2024/05/07 | 992 | 997 | 987 | 994 | +2 | +0.2% | 11,100 |
| 2024/05/02 | 991 | 996 | 982 | 992 | +1 | +0.1% | 10,700 |
| 2024/05/01 | 978 | 991 | 967 | 991 | +16 | +1.6% | 42,300 |
| 2024/04/30 | 994 | 998 | 968 | 975 | -15 | -1.5% | 73,600 |
| 2024/04/26 | 993 | 993 | 983 | 990 | +1 | +0.1% | 9,800 |
101～
150
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
