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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
251～
300
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
