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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 995 | 995 | 983 | 989 | -7 | -0.7% | 11,600 |
| 2024/04/24 | 1,004 | 1,004 | 995 | 996 | -2 | -0.2% | 13,900 |
| 2024/04/23 | 993 | 1,002 | 993 | 998 | +7 | +0.7% | 16,100 |
| 2024/04/22 | 981 | 991 | 981 | 991 | +15 | +1.5% | 8,300 |
| 2024/04/19 | 985 | 988 | 969 | 976 | -7 | -0.7% | 18,200 |
| 2024/04/18 | 982 | 991 | 980 | 983 | +7 | +0.7% | 7,000 |
| 2024/04/17 | 985 | 989 | 972 | 976 | -8 | -0.8% | 13,700 |
| 2024/04/16 | 996 | 996 | 982 | 984 | -13 | -1.3% | 17,000 |
| 2024/04/15 | 996 | 1,002 | 996 | 997 | ±0 | ±0% | 9,000 |
| 2024/04/12 | 997 | 1,005 | 991 | 997 | +2 | +0.2% | 25,100 |
| 2024/04/11 | 990 | 995 | 985 | 995 | +3 | +0.3% | 14,300 |
| 2024/04/10 | 989 | 994 | 988 | 992 | +5 | +0.5% | 12,600 |
| 2024/04/09 | 976 | 990 | 976 | 987 | +12 | +1.2% | 17,300 |
| 2024/04/08 | 973 | 976 | 971 | 975 | +6 | +0.6% | 11,700 |
| 2024/04/05 | 965 | 972 | 961 | 969 | -1 | -0.1% | 19,800 |
| 2024/04/04 | 975 | 975 | 967 | 970 | -1 | -0.1% | 13,500 |
| 2024/04/03 | 958 | 973 | 950 | 971 | +2 | +0.2% | 25,600 |
| 2024/04/02 | 992 | 992 | 966 | 969 | -17 | -1.7% | 47,200 |
| 2024/04/01 | 1,000 | 1,000 | 986 | 986 | -11 | -1.1% | 32,600 |
| 2024/03/29 | 995 | 997 | 992 | 997 | +2 | +0.2% | 23,800 |
| 2024/03/28 | 980 | 996 | 980 | 995 | -5 | -0.5% | 29,100 |
| 2024/03/27 | 1,000 | 1,001 | 998 | 1,000 | +1 | +0.1% | 21,500 |
| 2024/03/26 | 998 | 1,000 | 996 | 999 | +2 | +0.2% | 26,400 |
| 2024/03/25 | 998 | 999 | 997 | 997 | ±0 | ±0% | 24,800 |
| 2024/03/22 | 1,003 | 1,003 | 997 | 997 | -3 | -0.3% | 42,200 |
| 2024/03/21 | 1,000 | 1,002 | 997 | 1,000 | +3 | +0.3% | 25,600 |
| 2024/03/19 | 1,000 | 1,004 | 994 | 997 | -3 | -0.3% | 45,800 |
| 2024/03/18 | 1,008 | 1,013 | 999 | 1,000 | -7 | -0.7% | 37,400 |
| 2024/03/15 | 1,008 | 1,016 | 1,006 | 1,007 | -1 | -0.1% | 29,200 |
| 2024/03/14 | 1,000 | 1,010 | 1,000 | 1,008 | +9 | +0.9% | 21,100 |
| 2024/03/13 | 1,001 | 1,004 | 998 | 999 | -5 | -0.5% | 15,600 |
| 2024/03/12 | 996 | 1,004 | 996 | 1,004 | +6 | +0.6% | 14,700 |
| 2024/03/11 | 1,011 | 1,011 | 992 | 998 | -13 | -1.3% | 49,900 |
| 2024/03/08 | 1,011 | 1,015 | 1,008 | 1,011 | -5 | -0.5% | 30,500 |
| 2024/03/07 | 1,026 | 1,026 | 1,013 | 1,016 | -10 | -1% | 16,900 |
| 2024/03/06 | 1,011 | 1,027 | 1,011 | 1,026 | +14 | +1.4% | 18,600 |
| 2024/03/05 | 1,013 | 1,016 | 1,010 | 1,012 | -1 | -0.1% | 15,700 |
| 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 |
151～
200
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
