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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/05/22 | 1,055 | 1,055 | 1,050 | 1,051 | -2 | -0.2% | 4,000 |
| 2025/05/21 | 1,052 | 1,054 | 1,051 | 1,053 | +3 | +0.3% | 2,900 |
| 2025/05/20 | 1,052 | 1,053 | 1,048 | 1,050 | +1 | +0.1% | 4,900 |
| 2025/05/19 | 1,049 | 1,055 | 1,048 | 1,049 | ±0 | ±0% | 9,200 |
| 2025/05/16 | 1,047 | 1,053 | 1,047 | 1,049 | +3 | +0.3% | 2,900 |
| 2025/05/15 | 1,045 | 1,050 | 1,045 | 1,046 | +1 | +0.1% | 3,900 |
| 2025/05/14 | 1,049 | 1,049 | 1,045 | 1,045 | -2 | -0.2% | 3,000 |
| 2025/05/13 | 1,049 | 1,050 | 1,043 | 1,047 | -2 | -0.2% | 6,000 |
| 2025/05/12 | 1,050 | 1,052 | 1,047 | 1,049 | -1 | -0.1% | 4,900 |
| 2025/05/09 | 1,048 | 1,054 | 1,048 | 1,050 | ±0 | ±0% | 4,800 |
| 2025/05/08 | 1,046 | 1,052 | 1,046 | 1,050 | ±0 | ±0% | 2,500 |
| 2025/05/07 | 1,048 | 1,051 | 1,041 | 1,050 | +9 | +0.9% | 2,900 |
| 2025/05/02 | 1,050 | 1,050 | 1,040 | 1,041 | -9 | -0.9% | 10,500 |
| 2025/05/01 | 1,053 | 1,058 | 1,050 | 1,050 | -30 | -2.8% | 14,600 |
| 2025/04/30 | 1,065 | 1,084 | 1,061 | 1,080 | +19 | +1.8% | 27,500 |
| 2025/04/28 | 1,060 | 1,062 | 1,055 | 1,061 | +6 | +0.6% | 5,300 |
| 2025/04/25 | 1,054 | 1,055 | 1,045 | 1,055 | +3 | +0.3% | 7,500 |
51～
100
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
