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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,012 | 1,014 | 1,010 | 1,011 | -3 | -0.3% | 5,300 |
| 2025/01/07 | 1,016 | 1,018 | 1,010 | 1,014 | -6 | -0.6% | 9,400 |
| 2025/01/06 | 1,015 | 1,020 | 1,012 | 1,020 | +8 | +0.8% | 8,800 |
| 2024/12/30 | 1,012 | 1,013 | 1,010 | 1,012 | ±0 | ±0% | 5,200 |
| 2024/12/27 | 1,011 | 1,012 | 1,007 | 1,012 | +3 | +0.3% | 6,400 |
| 2024/12/26 | 1,007 | 1,009 | 1,005 | 1,009 | +4 | +0.4% | 10,800 |
| 2024/12/25 | 1,007 | 1,010 | 1,005 | 1,005 | -2 | -0.2% | 6,000 |
| 2024/12/24 | 1,010 | 1,010 | 1,006 | 1,007 | -3 | -0.3% | 3,100 |
| 2024/12/23 | 1,018 | 1,018 | 1,005 | 1,010 | ±0 | ±0% | 5,300 |
| 2024/12/20 | 1,020 | 1,030 | 1,005 | 1,010 | +7 | +0.7% | 29,400 |
| 2024/12/19 | 1,005 | 1,006 | 1,003 | 1,003 | -3 | -0.3% | 7,100 |
| 2024/12/18 | 1,006 | 1,007 | 1,005 | 1,006 | ±0 | ±0% | 2,400 |
| 2024/12/17 | 1,008 | 1,008 | 1,005 | 1,006 | -1 | -0.1% | 3,500 |
| 2024/12/16 | 1,005 | 1,007 | 1,003 | 1,007 | +2 | +0.2% | 6,500 |
| 2024/12/13 | 1,005 | 1,005 | 1,003 | 1,005 | +2 | +0.2% | 3,900 |
| 2024/12/12 | 1,005 | 1,005 | 1,003 | 1,003 | -1 | -0.1% | 6,200 |
| 2024/12/11 | 1,004 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 5,600 |
| 2024/12/10 | 1,004 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 3,700 |
| 2024/12/09 | 1,005 | 1,005 | 1,002 | 1,004 | ±0 | ±0% | 6,400 |
| 2024/12/06 | 1,003 | 1,004 | 1,002 | 1,004 | +1 | +0.1% | 4,100 |
| 2024/12/05 | 1,005 | 1,006 | 1,003 | 1,003 | -2 | -0.2% | 3,400 |
| 2024/12/04 | 1,010 | 1,010 | 1,003 | 1,005 | -1 | -0.1% | 5,800 |
| 2024/12/03 | 1,009 | 1,009 | 1,000 | 1,006 | +2 | +0.2% | 10,200 |
| 2024/12/02 | 1,003 | 1,004 | 1,001 | 1,004 | +1 | +0.1% | 8,700 |
| 2024/11/29 | 1,005 | 1,007 | 1,003 | 1,003 | -1 | -0.1% | 5,400 |
| 2024/11/28 | 1,007 | 1,007 | 1,002 | 1,004 | +1 | +0.1% | 3,300 |
| 2024/11/27 | 1,004 | 1,006 | 1,001 | 1,003 | -2 | -0.2% | 4,200 |
| 2024/11/26 | 1,003 | 1,014 | 1,000 | 1,005 | +3 | +0.3% | 15,200 |
| 2024/11/25 | 1,003 | 1,003 | 1,001 | 1,002 | -1 | -0.1% | 3,400 |
| 2024/11/22 | 1,005 | 1,005 | 1,001 | 1,003 | ±0 | ±0% | 1,600 |
| 2024/11/21 | 1,003 | 1,005 | 1,001 | 1,003 | ±0 | ±0% | 2,400 |
| 2024/11/20 | 1,005 | 1,008 | 1,000 | 1,003 | -7 | -0.7% | 6,900 |
| 2024/11/19 | 1,000 | 1,010 | 1,000 | 1,010 | +6 | +0.6% | 4,600 |
| 2024/11/18 | 1,001 | 1,004 | 1,000 | 1,004 | +3 | +0.3% | 3,400 |
| 2024/11/15 | 1,004 | 1,010 | 1,000 | 1,001 | -2 | -0.2% | 5,900 |
| 2024/11/14 | 1,002 | 1,010 | 1,002 | 1,003 | +1 | +0.1% | 3,700 |
| 2024/11/13 | 1,005 | 1,005 | 1,002 | 1,002 | -3 | -0.3% | 3,200 |
| 2024/11/12 | 1,004 | 1,008 | 1,002 | 1,005 | ±0 | ±0% | 2,700 |
| 2024/11/11 | 1,010 | 1,010 | 1,001 | 1,005 | -5 | -0.5% | 2,300 |
| 2024/11/08 | 1,006 | 1,010 | 1,002 | 1,010 | +4 | +0.4% | 1,600 |
| 2024/11/07 | 1,008 | 1,009 | 1,001 | 1,006 | +1 | +0.1% | 3,800 |
| 2024/11/06 | 1,005 | 1,011 | 996 | 1,005 | ±0 | ±0% | 10,400 |
| 2024/11/05 | 1,021 | 1,021 | 1,000 | 1,005 | -12 | -1.2% | 6,200 |
| 2024/11/01 | 1,038 | 1,038 | 1,013 | 1,017 | +5 | +0.5% | 8,100 |
| 2024/10/31 | 1,010 | 1,020 | 1,000 | 1,012 | +10 | +1% | 8,300 |
| 2024/10/30 | 1,000 | 1,004 | 1,000 | 1,002 | +2 | +0.2% | 2,400 |
| 2024/10/29 | 1,002 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 4,400 |
| 2024/10/28 | 998 | 1,004 | 998 | 1,000 | ±0 | ±0% | 5,400 |
| 2024/10/25 | 1,001 | 1,002 | 998 | 1,000 | -2 | -0.2% | 7,700 |
| 2024/10/24 | 1,001 | 1,005 | 1,000 | 1,002 | ±0 | ±0% | 4,400 |
101～
150
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
