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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 555 | 556 | 553 | 556 | +1 | +0.2% | 2,500 |
| 2021/07/02 | 556 | 556 | 555 | 555 | ±0 | ±0% | 1,700 |
| 2021/07/01 | 555 | 556 | 555 | 555 | ±0 | ±0% | 1,700 |
| 2021/06/30 | 556 | 557 | 555 | 555 | -2 | -0.4% | 2,300 |
| 2021/06/29 | 558 | 559 | 557 | 557 | -1 | -0.2% | 1,700 |
| 2021/06/28 | 560 | 560 | 557 | 558 | +1 | +0.2% | 4,300 |
| 2021/06/25 | 557 | 557 | 556 | 557 | +1 | +0.2% | 1,900 |
| 2021/06/24 | 557 | 557 | 555 | 556 | +1 | +0.2% | 900 |
| 2021/06/23 | 555 | 557 | 555 | 555 | +1 | +0.2% | 1,500 |
| 2021/06/22 | 555 | 557 | 554 | 554 | -1 | -0.2% | 2,500 |
| 2021/06/21 | 556 | 556 | 554 | 555 | ±0 | ±0% | 2,800 |
| 2021/06/18 | 556 | 557 | 555 | 555 | -1 | -0.2% | 2,000 |
| 2021/06/17 | 556 | 557 | 556 | 556 | ±0 | ±0% | 1,800 |
| 2021/06/16 | 555 | 557 | 554 | 556 | +1 | +0.2% | 2,800 |
| 2021/06/15 | 557 | 558 | 555 | 555 | -1 | -0.2% | 5,500 |
| 2021/06/14 | 556 | 557 | 555 | 556 | ±0 | ±0% | 4,100 |
| 2021/06/11 | 555 | 556 | 553 | 556 | +3 | +0.5% | 2,300 |
| 2021/06/10 | 554 | 555 | 552 | 553 | -2 | -0.4% | 6,300 |
| 2021/06/09 | 554 | 555 | 553 | 555 | +1 | +0.2% | 2,800 |
| 2021/06/08 | 554 | 555 | 552 | 554 | ±0 | ±0% | 3,100 |
| 2021/06/07 | 553 | 554 | 553 | 554 | +1 | +0.2% | 1,600 |
| 2021/06/04 | 554 | 554 | 551 | 553 | -1 | -0.2% | 3,300 |
| 2021/06/03 | 553 | 554 | 551 | 554 | +2 | +0.4% | 3,400 |
| 2021/06/02 | 553 | 553 | 550 | 552 | ±0 | ±0% | 2,200 |
| 2021/06/01 | 553 | 553 | 551 | 552 | +1 | +0.2% | 1,300 |
| 2021/05/31 | 552 | 552 | 550 | 551 | ±0 | ±0% | 1,100 |
| 2021/05/28 | 551 | 553 | 551 | 551 | -1 | -0.2% | 3,500 |
| 2021/05/27 | 550 | 552 | 550 | 552 | +2 | +0.4% | 1,400 |
| 2021/05/26 | 552 | 552 | 549 | 550 | ±0 | ±0% | 5,900 |
| 2021/05/25 | 551 | 552 | 550 | 550 | -1 | -0.2% | 2,500 |
| 2021/05/24 | 551 | 552 | 550 | 551 | ±0 | ±0% | 1,900 |
| 2021/05/21 | 552 | 552 | 550 | 551 | ±0 | ±0% | 1,700 |
| 2021/05/20 | 553 | 553 | 551 | 551 | +1 | +0.2% | 1,900 |
| 2021/05/19 | 551 | 552 | 550 | 550 | -2 | -0.4% | 2,600 |
| 2021/05/18 | 552 | 552 | 550 | 552 | +1 | +0.2% | 1,900 |
| 2021/05/17 | 553 | 553 | 551 | 551 | -2 | -0.4% | 1,900 |
| 2021/05/14 | 554 | 554 | 553 | 553 | ±0 | ±0% | 3,500 |
| 2021/05/13 | 552 | 554 | 551 | 553 | -1 | -0.2% | 3,000 |
| 2021/05/12 | 553 | 556 | 552 | 554 | ±0 | ±0% | 2,200 |
| 2021/05/11 | 552 | 556 | 552 | 554 | +3 | +0.5% | 4,400 |
| 2021/05/10 | 555 | 558 | 550 | 551 | -9 | -1.6% | 12,500 |
| 2021/05/07 | 558 | 560 | 555 | 560 | +3 | +0.5% | 2,300 |
| 2021/05/06 | 551 | 557 | 551 | 557 | +6 | +1.1% | 5,300 |
| 2021/04/30 | 566 | 570 | 550 | 551 | -15 | -2.7% | 21,000 |
| 2021/04/28 | 565 | 566 | 561 | 566 | +1 | +0.2% | 8,800 |
| 2021/04/27 | 585 | 585 | 558 | 565 | +4 | +0.7% | 24,800 |
| 2021/04/26 | 555 | 573 | 555 | 561 | +8 | +1.4% | 10,900 |
| 2021/04/23 | 556 | 556 | 553 | 553 | -1 | -0.2% | 1,900 |
| 2021/04/22 | 552 | 555 | 552 | 554 | +3 | +0.5% | 1,100 |
| 2021/04/21 | 556 | 556 | 551 | 551 | -5 | -0.9% | 7,700 |
1001～
1050
件表示中 / 3756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 | 110,800円 | +3.2% | -9.6% | 3.07% | 12.36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 |
| シマダヤ | 192,000円 | +5.5% | +7.3% | 2.71% | 11.36倍 | 1.62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 |
| フルッタフルッタ | 36,300円 | +56.9% | +58.1% | 0.00% | 96.29倍 | 9.78倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| ベースフード | 50,900円 | +14.3% | +111.4% | 0.00% | 108.53倍 | 26.18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 | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55倍 | 0.79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
