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 |
|---|---|---|---|---|---|---|---|
| 2021/09/14 | 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 |
| 2021/07/16 | 553 | 555 | 553 | 554 | -1 | -0.2% | 800 |
| 2021/07/15 | 554 | 556 | 554 | 555 | +1 | +0.2% | 900 |
| 2021/07/14 | 553 | 555 | 553 | 554 | +2 | +0.4% | 1,200 |
| 2021/07/13 | 555 | 555 | 551 | 552 | -2 | -0.4% | 4,300 |
| 2021/07/12 | 554 | 556 | 554 | 554 | ±0 | ±0% | 2,900 |
| 2021/07/09 | 553 | 554 | 552 | 554 | +1 | +0.2% | 3,200 |
| 2021/07/08 | 555 | 555 | 553 | 553 | -2 | -0.4% | 1,200 |
| 2021/07/07 | 556 | 556 | 553 | 555 | +2 | +0.4% | 2,900 |
| 2021/07/06 | 556 | 556 | 553 | 553 | -3 | -0.5% | 3,500 |
| 2021/07/05 | 555 | 556 | 553 | 556 | +1 | +0.2% | 2,500 |
| 2021/07/02 | 556 | 556 | 555 | 555 | ±0 | ±0% | 1,700 |
951～
1000
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
