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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 3768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 | 111,500円 | +3.2% | -9.6% | 3.05% | 12.43倍 | 1.20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 |
| なとり | 200,600円 | +2.3% | -9.6% | 1.30% | 19.87倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ファーマフーズ | 100,400円 | +4.6% | -56.2% | 2.49% | 18.11倍 | 2.40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 |
| 佐藤食 | 309,500円 | +0.6% | -14.5% | 1.36% | 22.77倍 | 0.57倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| 六甲バタ | 124,600円 | +1.3% | -54.0% | 1.61% | 40.46倍 | 0.79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
