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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 557 | 559 | 556 | 558 | +1 | +0.2% | 4,100 |
| 2021/09/30 | 556 | 557 | 556 | 557 | ±0 | ±0% | 1,100 |
| 2021/09/29 | 553 | 557 | 553 | 557 | +2 | +0.4% | 6,100 |
| 2021/09/28 | 557 | 557 | 555 | 555 | -2 | -0.4% | 4,700 |
| 2021/09/27 | 556 | 557 | 555 | 557 | +3 | +0.5% | 2,700 |
| 2021/09/24 | 555 | 555 | 554 | 554 | ±0 | ±0% | 3,400 |
| 2021/09/22 | 554 | 556 | 554 | 554 | ±0 | ±0% | 3,900 |
| 2021/09/21 | 556 | 556 | 554 | 554 | -2 | -0.4% | 8,400 |
| 2021/09/17 | 555 | 557 | 555 | 556 | ±0 | ±0% | 2,900 |
| 2021/09/16 | 556 | 557 | 556 | 556 | ±0 | ±0% | 900 |
| 2021/09/15 | 557 | 557 | 554 | 556 | -1 | -0.2% | 3,400 |
| 2021/09/14 | 556 | 557 | 555 | 557 | +1 | +0.2% | 5,200 |
| 2021/09/13 | 555 | 557 | 554 | 556 | +1 | +0.2% | 4,700 |
| 2021/09/10 | 555 | 556 | 555 | 555 | -1 | -0.2% | 2,200 |
| 2021/09/09 | 555 | 557 | 555 | 556 | +1 | +0.2% | 2,800 |
| 2021/09/08 | 554 | 556 | 554 | 555 | +1 | +0.2% | 2,100 |
| 2021/09/07 | 554 | 555 | 554 | 554 | ±0 | ±0% | 2,100 |
| 2021/09/06 | 556 | 557 | 554 | 554 | -1 | -0.2% | 4,500 |
| 2021/09/03 | 555 | 556 | 555 | 555 | ±0 | ±0% | 2,000 |
| 2021/09/02 | 555 | 556 | 555 | 555 | ±0 | ±0% | 1,500 |
| 2021/09/01 | 557 | 557 | 555 | 555 | -2 | -0.4% | 1,500 |
| 2021/08/31 | 555 | 557 | 555 | 557 | +2 | +0.4% | 2,800 |
| 2021/08/30 | 556 | 556 | 555 | 555 | -1 | -0.2% | 2,700 |
| 2021/08/27 | 556 | 556 | 555 | 556 | ±0 | ±0% | 1,200 |
| 2021/08/26 | 555 | 556 | 554 | 556 | +1 | +0.2% | 1,900 |
| 2021/08/25 | 554 | 555 | 554 | 555 | ±0 | ±0% | 700 |
| 2021/08/24 | 553 | 555 | 552 | 555 | +2 | +0.4% | 2,500 |
| 2021/08/23 | 553 | 554 | 553 | 553 | -2 | -0.4% | 2,100 |
| 2021/08/20 | 555 | 555 | 554 | 555 | +1 | +0.2% | 1,300 |
| 2021/08/19 | 555 | 555 | 553 | 554 | -1 | -0.2% | 2,300 |
| 2021/08/18 | 554 | 555 | 553 | 555 | +1 | +0.2% | 2,100 |
| 2021/08/17 | 555 | 556 | 553 | 554 | -1 | -0.2% | 1,800 |
| 2021/08/16 | 554 | 555 | 553 | 555 | +1 | +0.2% | 5,100 |
| 2021/08/13 | 555 | 555 | 554 | 554 | ±0 | ±0% | 1,500 |
| 2021/08/12 | 555 | 555 | 554 | 554 | -1 | -0.2% | 900 |
| 2021/08/11 | 555 | 555 | 554 | 555 | +2 | +0.4% | 2,000 |
| 2021/08/10 | 555 | 555 | 553 | 553 | ±0 | ±0% | 800 |
| 2021/08/06 | 555 | 555 | 553 | 553 | -2 | -0.4% | 1,000 |
| 2021/08/05 | 554 | 555 | 553 | 555 | +1 | +0.2% | 1,700 |
| 2021/08/04 | 556 | 556 | 553 | 554 | ±0 | ±0% | 3,200 |
| 2021/08/03 | 553 | 554 | 553 | 554 | +1 | +0.2% | 400 |
| 2021/08/02 | 554 | 555 | 551 | 553 | -3 | -0.5% | 4,600 |
| 2021/07/30 | 555 | 556 | 553 | 556 | +1 | +0.2% | 1,200 |
| 2021/07/29 | 555 | 555 | 554 | 555 | ±0 | ±0% | 1,200 |
| 2021/07/28 | 555 | 555 | 553 | 555 | ±0 | ±0% | 2,900 |
| 2021/07/27 | 554 | 555 | 554 | 555 | +1 | +0.2% | 900 |
| 2021/07/26 | 553 | 554 | 552 | 554 | +1 | +0.2% | 2,400 |
| 2021/07/21 | 553 | 555 | 553 | 553 | -1 | -0.2% | 2,000 |
| 2021/07/20 | 552 | 554 | 552 | 554 | +1 | +0.2% | 800 |
| 2021/07/19 | 553 | 554 | 553 | 553 | -1 | -0.2% | 1,300 |
901～
950
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
