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 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 1,162 | 1,162 | 1,155 | 1,155 | -8 | -0.7% | 15,700 |
| 2025/09/18 | 1,168 | 1,169 | 1,160 | 1,163 | -5 | -0.4% | 16,200 |
| 2025/09/17 | 1,170 | 1,175 | 1,165 | 1,168 | -1 | -0.1% | 5,000 |
| 2025/09/16 | 1,162 | 1,178 | 1,161 | 1,169 | +7 | +0.6% | 14,000 |
| 2025/09/12 | 1,159 | 1,162 | 1,158 | 1,162 | +6 | +0.5% | 6,500 |
| 2025/09/11 | 1,159 | 1,162 | 1,155 | 1,156 | -2 | -0.2% | 10,200 |
| 2025/09/10 | 1,154 | 1,158 | 1,151 | 1,158 | +7 | +0.6% | 5,300 |
| 2025/09/09 | 1,160 | 1,160 | 1,149 | 1,151 | -1 | -0.1% | 13,000 |
| 2025/09/08 | 1,149 | 1,156 | 1,148 | 1,152 | +4 | +0.3% | 13,400 |
| 2025/09/05 | 1,145 | 1,148 | 1,144 | 1,148 | +7 | +0.6% | 7,400 |
| 2025/09/04 | 1,140 | 1,143 | 1,137 | 1,141 | +2 | +0.2% | 4,500 |
| 2025/09/03 | 1,139 | 1,144 | 1,137 | 1,139 | +2 | +0.2% | 9,300 |
| 2025/09/02 | 1,132 | 1,137 | 1,132 | 1,137 | +5 | +0.4% | 4,700 |
| 2025/09/01 | 1,130 | 1,135 | 1,129 | 1,132 | ±0 | ±0% | 11,600 |
| 2025/08/29 | 1,140 | 1,140 | 1,129 | 1,132 | -8 | -0.7% | 7,900 |
| 2025/08/28 | 1,132 | 1,149 | 1,130 | 1,140 | +8 | +0.7% | 11,800 |
| 2025/08/27 | 1,121 | 1,138 | 1,121 | 1,132 | +11 | +1% | 9,700 |
| 2025/08/26 | 1,118 | 1,121 | 1,117 | 1,121 | +5 | +0.4% | 7,500 |
| 2025/08/25 | 1,115 | 1,117 | 1,115 | 1,116 | +2 | +0.2% | 7,400 |
| 2025/08/22 | 1,115 | 1,118 | 1,113 | 1,114 | ±0 | ±0% | 8,900 |
| 2025/08/21 | 1,113 | 1,114 | 1,111 | 1,114 | +1 | +0.1% | 4,200 |
| 2025/08/20 | 1,112 | 1,115 | 1,112 | 1,113 | +2 | +0.2% | 4,900 |
| 2025/08/19 | 1,114 | 1,114 | 1,110 | 1,111 | +1 | +0.1% | 9,700 |
| 2025/08/18 | 1,114 | 1,114 | 1,109 | 1,110 | -1 | -0.1% | 10,900 |
| 2025/08/15 | 1,109 | 1,111 | 1,108 | 1,111 | +3 | +0.3% | 8,300 |
| 2025/08/14 | 1,109 | 1,109 | 1,106 | 1,108 | +1 | +0.1% | 4,500 |
| 2025/08/13 | 1,110 | 1,111 | 1,107 | 1,107 | -1 | -0.1% | 6,500 |
| 2025/08/12 | 1,111 | 1,112 | 1,108 | 1,108 | -4 | -0.4% | 9,700 |
| 2025/08/08 | 1,108 | 1,112 | 1,108 | 1,112 | -1 | -0.1% | 8,000 |
| 2025/08/07 | 1,114 | 1,114 | 1,111 | 1,113 | ±0 | ±0% | 3,800 |
| 2025/08/06 | 1,108 | 1,113 | 1,108 | 1,113 | +5 | +0.5% | 4,200 |
| 2025/08/05 | 1,112 | 1,112 | 1,106 | 1,108 | -2 | -0.2% | 4,900 |
| 2025/08/04 | 1,100 | 1,110 | 1,100 | 1,110 | +8 | +0.7% | 12,300 |
| 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 |
1～
50
件表示中 / 3787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 | 115,500円 | +3.2% | -9.6% | 2.94% | 12.88倍 | 1.24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 |
| アヲハタ | 371,500円 | +2.4% | +6.5% | 0.27% | 103.74倍 | 2.25倍 |
|
家庭用ジャムシェア約３割。冷凍果実も。キユーピーの完全子会社化で１０月３０日に上場廃止 |
| なとり | 202,000円 | +2.3% | -9.6% | 1.29% | 20.01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 |
| ブルドック | 211,500円 | +4.7% | +38.9% | 2.13% | 12.39倍 | 1.27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 |
| 紀文食品 | 120,600円 | +6.2% | +6.2% | 1.95% | 9.18倍 | 1.33倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
