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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/24 | 1,050 | 1,052 | 1,048 | 1,052 | +5 | +0.5% | 4,000 |
| 2025/04/23 | 1,046 | 1,051 | 1,045 | 1,047 | +1 | +0.1% | 3,500 |
| 2025/04/22 | 1,049 | 1,050 | 1,045 | 1,046 | +1 | +0.1% | 5,100 |
| 2025/04/21 | 1,045 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 4,600 |
| 2025/04/18 | 1,044 | 1,046 | 1,040 | 1,045 | +2 | +0.2% | 4,500 |
| 2025/04/17 | 1,043 | 1,045 | 1,040 | 1,043 | ±0 | ±0% | 1,900 |
| 2025/04/16 | 1,045 | 1,045 | 1,039 | 1,043 | +2 | +0.2% | 1,900 |
| 2025/04/15 | 1,041 | 1,043 | 1,035 | 1,041 | ±0 | ±0% | 3,900 |
| 2025/04/14 | 1,042 | 1,045 | 1,041 | 1,041 | +2 | +0.2% | 4,200 |
| 2025/04/11 | 1,033 | 1,040 | 1,030 | 1,039 | +3 | +0.3% | 3,400 |
| 2025/04/10 | 1,029 | 1,039 | 1,022 | 1,036 | +20 | +2% | 6,800 |
| 2025/04/09 | 1,019 | 1,020 | 1,014 | 1,016 | -4 | -0.4% | 2,800 |
| 2025/04/08 | 1,004 | 1,026 | 1,004 | 1,020 | +20 | +2% | 6,000 |
| 2025/04/07 | 1,000 | 1,014 | 1,000 | 1,000 | -23 | -2.2% | 19,600 |
| 2025/04/04 | 1,031 | 1,040 | 1,015 | 1,023 | -9 | -0.9% | 13,700 |
| 2025/04/03 | 1,041 | 1,041 | 1,032 | 1,032 | -11 | -1.1% | 7,200 |
| 2025/04/02 | 1,047 | 1,047 | 1,043 | 1,043 | -2 | -0.2% | 1,900 |
| 2025/04/01 | 1,041 | 1,049 | 1,041 | 1,045 | +7 | +0.7% | 2,800 |
| 2025/03/31 | 1,047 | 1,047 | 1,034 | 1,038 | -11 | -1% | 7,300 |
| 2025/03/28 | 1,042 | 1,049 | 1,040 | 1,049 | -15 | -1.4% | 9,500 |
| 2025/03/27 | 1,062 | 1,064 | 1,060 | 1,064 | +4 | +0.4% | 7,800 |
| 2025/03/26 | 1,060 | 1,060 | 1,055 | 1,060 | +1 | +0.1% | 4,300 |
| 2025/03/25 | 1,057 | 1,059 | 1,055 | 1,059 | +2 | +0.2% | 3,000 |
| 2025/03/24 | 1,058 | 1,059 | 1,055 | 1,057 | +1 | +0.1% | 6,000 |
| 2025/03/21 | 1,053 | 1,056 | 1,052 | 1,056 | +3 | +0.3% | 4,900 |
| 2025/03/19 | 1,055 | 1,055 | 1,048 | 1,053 | ±0 | ±0% | 5,000 |
| 2025/03/18 | 1,049 | 1,053 | 1,047 | 1,053 | +5 | +0.5% | 4,200 |
| 2025/03/17 | 1,042 | 1,048 | 1,042 | 1,048 | +6 | +0.6% | 6,300 |
| 2025/03/14 | 1,042 | 1,044 | 1,041 | 1,042 | ±0 | ±0% | 2,000 |
| 2025/03/13 | 1,043 | 1,044 | 1,036 | 1,042 | -1 | -0.1% | 3,100 |
| 2025/03/12 | 1,040 | 1,043 | 1,035 | 1,043 | +2 | +0.2% | 3,300 |
| 2025/03/11 | 1,040 | 1,041 | 1,030 | 1,041 | ±0 | ±0% | 5,600 |
| 2025/03/10 | 1,045 | 1,045 | 1,039 | 1,041 | +1 | +0.1% | 6,100 |
51～
100
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
