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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 992 | 1,006 | 992 | 1,006 | +7 | +0.7% | 10,000 |
| 2024/08/07 | 1,003 | 1,010 | 993 | 999 | -1 | -0.1% | 28,600 |
| 2024/08/06 | 980 | 1,006 | 980 | 1,000 | +20 | +2% | 37,200 |
| 2024/08/05 | 1,020 | 1,020 | 955 | 980 | -58 | -5.6% | 49,900 |
| 2024/08/02 | 1,041 | 1,045 | 1,036 | 1,038 | -10 | -1% | 22,500 |
| 2024/08/01 | 1,051 | 1,051 | 1,045 | 1,048 | +6 | +0.6% | 12,400 |
| 2024/07/31 | 1,043 | 1,043 | 1,040 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/07/30 | 1,047 | 1,047 | 1,041 | 1,041 | -3 | -0.3% | 5,200 |
| 2024/07/29 | 1,045 | 1,045 | 1,041 | 1,044 | +4 | +0.4% | 5,600 |
| 2024/07/26 | 1,045 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 9,400 |
| 2024/07/25 | 1,050 | 1,050 | 1,042 | 1,045 | -3 | -0.3% | 7,300 |
| 2024/07/24 | 1,049 | 1,049 | 1,046 | 1,048 | +2 | +0.2% | 4,300 |
| 2024/07/23 | 1,047 | 1,048 | 1,044 | 1,046 | +1 | +0.1% | 6,500 |
| 2024/07/22 | 1,045 | 1,046 | 1,044 | 1,045 | +1 | +0.1% | 3,000 |
| 2024/07/19 | 1,045 | 1,046 | 1,043 | 1,044 | +1 | +0.1% | 3,200 |
| 2024/07/18 | 1,044 | 1,047 | 1,042 | 1,043 | -1 | -0.1% | 6,300 |
| 2024/07/17 | 1,050 | 1,050 | 1,042 | 1,044 | -1 | -0.1% | 5,600 |
| 2024/07/16 | 1,045 | 1,050 | 1,042 | 1,045 | +3 | +0.3% | 4,400 |
| 2024/07/12 | 1,048 | 1,050 | 1,042 | 1,042 | -6 | -0.6% | 7,200 |
| 2024/07/11 | 1,048 | 1,049 | 1,042 | 1,048 | +3 | +0.3% | 4,200 |
| 2024/07/10 | 1,047 | 1,047 | 1,042 | 1,045 | -1 | -0.1% | 3,600 |
| 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 |
201～
250
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
