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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,009 | 1,009 | 1,000 | 1,002 | -7 | -0.7% | 6,600 |
| 2024/10/22 | 1,023 | 1,023 | 1,009 | 1,009 | -14 | -1.4% | 5,100 |
| 2024/10/21 | 1,025 | 1,026 | 1,022 | 1,023 | -3 | -0.3% | 3,600 |
| 2024/10/18 | 1,030 | 1,031 | 1,026 | 1,026 | -4 | -0.4% | 5,200 |
| 2024/10/17 | 1,032 | 1,032 | 1,030 | 1,030 | -2 | -0.2% | 2,800 |
| 2024/10/16 | 1,035 | 1,035 | 1,030 | 1,032 | -3 | -0.3% | 3,900 |
| 2024/10/15 | 1,033 | 1,035 | 1,033 | 1,035 | +4 | +0.4% | 4,800 |
| 2024/10/11 | 1,033 | 1,034 | 1,031 | 1,031 | ±0 | ±0% | 3,700 |
| 2024/10/10 | 1,035 | 1,035 | 1,031 | 1,031 | -2 | -0.2% | 4,400 |
| 2024/10/09 | 1,035 | 1,036 | 1,032 | 1,033 | ±0 | ±0% | 3,800 |
| 2024/10/08 | 1,035 | 1,036 | 1,032 | 1,033 | -4 | -0.4% | 5,000 |
| 2024/10/07 | 1,039 | 1,040 | 1,032 | 1,037 | +2 | +0.2% | 8,400 |
| 2024/10/04 | 1,039 | 1,040 | 1,035 | 1,035 | -4 | -0.4% | 5,500 |
| 2024/10/03 | 1,040 | 1,041 | 1,034 | 1,039 | ±0 | ±0% | 4,600 |
| 2024/10/02 | 1,042 | 1,042 | 1,033 | 1,039 | -3 | -0.3% | 6,200 |
| 2024/10/01 | 1,049 | 1,049 | 1,039 | 1,042 | +9 | +0.9% | 13,000 |
| 2024/09/30 | 1,036 | 1,038 | 1,028 | 1,033 | -9 | -0.9% | 11,500 |
| 2024/09/27 | 1,040 | 1,050 | 1,035 | 1,042 | -53 | -4.8% | 49,500 |
| 2024/09/26 | 1,095 | 1,098 | 1,094 | 1,095 | -4 | -0.4% | 79,000 |
| 2024/09/25 | 1,094 | 1,099 | 1,093 | 1,099 | +5 | +0.5% | 20,000 |
| 2024/09/24 | 1,092 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 14,000 |
| 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 |
151～
200
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
