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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 1,050 | 1,053 | 1,037 | 1,041 | -2 | -0.2% | 30,800 |
| 2024/02/09 | 1,050 | 1,058 | 1,041 | 1,043 | -10 | -0.9% | 23,600 |
| 2024/02/08 | 1,064 | 1,064 | 1,048 | 1,053 | -13 | -1.2% | 24,100 |
| 2024/02/07 | 1,058 | 1,073 | 1,056 | 1,066 | +8 | +0.8% | 27,800 |
| 2024/02/06 | 1,056 | 1,069 | 1,042 | 1,058 | +1 | +0.1% | 39,200 |
| 2024/02/05 | 1,068 | 1,071 | 1,053 | 1,057 | -11 | -1% | 47,300 |
| 2024/02/02 | 1,094 | 1,094 | 1,053 | 1,068 | -26 | -2.4% | 82,900 |
| 2024/02/01 | 1,079 | 1,095 | 1,038 | 1,094 | -55 | -4.8% | 167,500 |
| 2024/01/31 | 1,125 | 1,149 | 1,116 | 1,149 | +34 | +3% | 144,200 |
| 2024/01/30 | 1,109 | 1,117 | 1,093 | 1,115 | +17 | +1.5% | 47,900 |
| 2024/01/29 | 1,070 | 1,103 | 1,070 | 1,098 | +36 | +3.4% | 60,500 |
| 2024/01/26 | 1,087 | 1,087 | 1,055 | 1,062 | -30 | -2.7% | 36,400 |
| 2024/01/25 | 1,078 | 1,092 | 1,062 | 1,092 | +64 | +6.2% | 86,300 |
| 2024/01/24 | 1,025 | 1,035 | 1,021 | 1,028 | +7 | +0.7% | 21,200 |
| 2024/01/23 | 1,026 | 1,029 | 1,015 | 1,021 | -5 | -0.5% | 13,100 |
| 2024/01/22 | 1,008 | 1,030 | 1,008 | 1,026 | +18 | +1.8% | 24,900 |
| 2024/01/19 | 1,010 | 1,010 | 1,001 | 1,008 | -1 | -0.1% | 13,600 |
| 2024/01/18 | 1,008 | 1,013 | 1,005 | 1,009 | +4 | +0.4% | 10,600 |
| 2024/01/17 | 1,015 | 1,024 | 1,005 | 1,005 | -2 | -0.2% | 13,100 |
| 2024/01/16 | 1,030 | 1,030 | 1,007 | 1,007 | -18 | -1.8% | 31,900 |
| 2024/01/15 | 1,019 | 1,028 | 1,019 | 1,025 | +13 | +1.3% | 23,700 |
| 2024/01/12 | 1,015 | 1,016 | 1,008 | 1,012 | -5 | -0.5% | 22,900 |
| 2024/01/11 | 1,007 | 1,026 | 1,007 | 1,017 | +15 | +1.5% | 26,900 |
| 2024/01/10 | 1,005 | 1,007 | 998 | 1,002 | -1 | -0.1% | 28,000 |
| 2024/01/09 | 988 | 1,008 | 984 | 1,003 | +20 | +2% | 41,500 |
| 2024/01/05 | 977 | 988 | 977 | 983 | +7 | +0.7% | 25,900 |
| 2024/01/04 | 960 | 976 | 951 | 976 | +14 | +1.5% | 29,100 |
| 2023/12/29 | 955 | 969 | 949 | 962 | +14 | +1.5% | 23,500 |
| 2023/12/28 | 938 | 948 | 938 | 948 | +13 | +1.4% | 17,000 |
| 2023/12/27 | 938 | 940 | 931 | 935 | -6 | -0.6% | 20,300 |
| 2023/12/26 | 943 | 947 | 938 | 941 | -1 | -0.1% | 12,400 |
| 2023/12/25 | 939 | 943 | 933 | 942 | +2 | +0.2% | 12,800 |
| 2023/12/22 | 929 | 954 | 929 | 940 | +18 | +2% | 33,900 |
| 2023/12/21 | 920 | 927 | 915 | 922 | -5 | -0.5% | 9,800 |
| 2023/12/20 | 929 | 936 | 926 | 927 | -1 | -0.1% | 14,400 |
| 2023/12/19 | 936 | 936 | 927 | 928 | -1 | -0.1% | 19,600 |
| 2023/12/18 | 933 | 933 | 915 | 929 | -9 | -1% | 33,900 |
| 2023/12/15 | 945 | 948 | 933 | 938 | -11 | -1.2% | 19,200 |
| 2023/12/14 | 961 | 961 | 946 | 949 | -10 | -1% | 11,700 |
| 2023/12/13 | 947 | 962 | 947 | 959 | +13 | +1.4% | 15,100 |
| 2023/12/12 | 958 | 962 | 946 | 946 | -4 | -0.4% | 21,100 |
| 2023/12/11 | 941 | 960 | 941 | 950 | +10 | +1.1% | 23,900 |
| 2023/12/08 | 945 | 945 | 932 | 940 | -5 | -0.5% | 16,500 |
| 2023/12/07 | 950 | 950 | 937 | 945 | -5 | -0.5% | 22,500 |
| 2023/12/06 | 951 | 957 | 950 | 950 | -1 | -0.1% | 14,000 |
| 2023/12/05 | 962 | 962 | 951 | 951 | -8 | -0.8% | 12,900 |
| 2023/12/04 | 968 | 968 | 956 | 959 | -7 | -0.7% | 16,300 |
| 2023/12/01 | 977 | 977 | 962 | 966 | -3 | -0.3% | 28,200 |
| 2023/11/30 | 976 | 982 | 948 | 969 | -3 | -0.3% | 44,800 |
| 2023/11/29 | 999 | 1,000 | 960 | 972 | +33 | +3.5% | 126,800 |
201～
250
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
