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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,095 | 1,104 | 1,095 | 1,102 | +1 | +0.1% | 9,700 |
| 2025/07/31 | 1,102 | 1,102 | 1,100 | 1,101 | -3 | -0.3% | 7,000 |
| 2025/07/30 | 1,107 | 1,107 | 1,101 | 1,104 | +2 | +0.2% | 5,200 |
| 2025/07/29 | 1,100 | 1,105 | 1,099 | 1,102 | +2 | +0.2% | 4,300 |
| 2025/07/28 | 1,100 | 1,104 | 1,099 | 1,100 | ±0 | ±0% | 6,900 |
| 2025/07/25 | 1,100 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 4,900 |
| 2025/07/24 | 1,100 | 1,100 | 1,096 | 1,099 | ±0 | ±0% | 4,800 |
| 2025/07/23 | 1,094 | 1,099 | 1,091 | 1,099 | +7 | +0.6% | 5,800 |
| 2025/07/22 | 1,094 | 1,095 | 1,091 | 1,092 | ±0 | ±0% | 6,000 |
| 2025/07/18 | 1,095 | 1,098 | 1,092 | 1,092 | -3 | -0.3% | 4,700 |
| 2025/07/17 | 1,094 | 1,099 | 1,093 | 1,095 | +2 | +0.2% | 3,500 |
| 2025/07/16 | 1,093 | 1,100 | 1,093 | 1,093 | -1 | -0.1% | 7,900 |
| 2025/07/15 | 1,097 | 1,097 | 1,092 | 1,094 | -1 | -0.1% | 3,600 |
| 2025/07/14 | 1,095 | 1,095 | 1,092 | 1,095 | +3 | +0.3% | 3,000 |
| 2025/07/11 | 1,087 | 1,092 | 1,086 | 1,092 | +9 | +0.8% | 7,500 |
| 2025/07/10 | 1,079 | 1,083 | 1,077 | 1,083 | +5 | +0.5% | 6,300 |
| 2025/07/09 | 1,078 | 1,079 | 1,075 | 1,078 | ±0 | ±0% | 4,900 |
| 2025/07/08 | 1,072 | 1,078 | 1,072 | 1,078 | +6 | +0.6% | 3,100 |
| 2025/07/07 | 1,075 | 1,076 | 1,071 | 1,072 | -1 | -0.1% | 5,900 |
| 2025/07/04 | 1,075 | 1,080 | 1,072 | 1,073 | -1 | -0.1% | 5,100 |
| 2025/07/03 | 1,073 | 1,075 | 1,070 | 1,074 | +2 | +0.2% | 4,400 |
| 2025/07/02 | 1,077 | 1,077 | 1,071 | 1,072 | -1 | -0.1% | 5,400 |
| 2025/07/01 | 1,076 | 1,077 | 1,070 | 1,073 | -3 | -0.3% | 5,300 |
| 2025/06/30 | 1,074 | 1,076 | 1,072 | 1,076 | +5 | +0.5% | 3,700 |
| 2025/06/27 | 1,068 | 1,071 | 1,068 | 1,071 | +5 | +0.5% | 2,300 |
| 2025/06/26 | 1,064 | 1,072 | 1,064 | 1,066 | +3 | +0.3% | 3,900 |
| 2025/06/25 | 1,064 | 1,064 | 1,062 | 1,063 | +1 | +0.1% | 2,300 |
| 2025/06/24 | 1,065 | 1,065 | 1,062 | 1,062 | -2 | -0.2% | 2,300 |
| 2025/06/23 | 1,064 | 1,067 | 1,061 | 1,064 | +1 | +0.1% | 5,200 |
| 2025/06/20 | 1,064 | 1,068 | 1,063 | 1,063 | ±0 | ±0% | 2,000 |
| 2025/06/19 | 1,067 | 1,071 | 1,063 | 1,063 | -3 | -0.3% | 5,300 |
| 2025/06/18 | 1,068 | 1,073 | 1,066 | 1,066 | -2 | -0.2% | 3,400 |
| 2025/06/17 | 1,068 | 1,068 | 1,065 | 1,068 | +4 | +0.4% | 2,600 |
| 2025/06/16 | 1,066 | 1,068 | 1,061 | 1,064 | -4 | -0.4% | 4,700 |
| 2025/06/13 | 1,071 | 1,073 | 1,067 | 1,068 | -3 | -0.3% | 5,200 |
| 2025/06/12 | 1,067 | 1,071 | 1,067 | 1,071 | +4 | +0.4% | 2,700 |
| 2025/06/11 | 1,068 | 1,070 | 1,066 | 1,067 | ±0 | ±0% | 3,400 |
| 2025/06/10 | 1,064 | 1,068 | 1,063 | 1,067 | +3 | +0.3% | 2,100 |
| 2025/06/09 | 1,067 | 1,067 | 1,063 | 1,064 | +6 | +0.6% | 2,200 |
| 2025/06/06 | 1,060 | 1,062 | 1,058 | 1,058 | -2 | -0.2% | 2,500 |
| 2025/06/05 | 1,066 | 1,067 | 1,058 | 1,060 | -2 | -0.2% | 3,300 |
| 2025/06/04 | 1,065 | 1,067 | 1,059 | 1,062 | -3 | -0.3% | 6,800 |
| 2025/06/03 | 1,064 | 1,069 | 1,059 | 1,065 | +7 | +0.7% | 2,500 |
| 2025/06/02 | 1,060 | 1,065 | 1,058 | 1,058 | -6 | -0.6% | 4,700 |
| 2025/05/30 | 1,063 | 1,065 | 1,056 | 1,064 | +2 | +0.2% | 6,300 |
| 2025/05/29 | 1,060 | 1,065 | 1,060 | 1,062 | +2 | +0.2% | 3,900 |
| 2025/05/28 | 1,061 | 1,062 | 1,058 | 1,060 | +1 | +0.1% | 2,400 |
| 2025/05/27 | 1,055 | 1,060 | 1,053 | 1,059 | +6 | +0.6% | 6,400 |
| 2025/05/26 | 1,054 | 1,054 | 1,052 | 1,053 | +1 | +0.1% | 2,200 |
| 2025/05/23 | 1,050 | 1,053 | 1,050 | 1,052 | +1 | +0.1% | 4,100 |
1～
50
件表示中 / 3754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 | 110,200円 | +3.2% | -9.6% | 3.09% | 12.29倍 | 1.19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 |
| ブルドック | 207,800円 | +4.7% | +38.9% | 2.17% | 12.28倍 | 1.26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 |
| シマダヤ | 189,700円 | +5.5% | +7.3% | 2.74% | 11.22倍 | 1.60倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| ベースフード | 50,700円 | +14.3% | +111.4% | 0.00% | 108.10倍 | 26.08倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 六甲バタ | 126,200円 | +1.3% | -54.0% | 1.58% | 40.97倍 | 0.80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
