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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,039 | 1,042 | 1,035 | 1,040 | ±0 | ±0% | 3,000 |
| 2025/03/06 | 1,041 | 1,045 | 1,039 | 1,040 | +1 | +0.1% | 4,000 |
| 2025/03/05 | 1,035 | 1,039 | 1,035 | 1,039 | +4 | +0.4% | 2,000 |
| 2025/03/04 | 1,034 | 1,039 | 1,032 | 1,035 | -4 | -0.4% | 1,800 |
| 2025/03/03 | 1,033 | 1,040 | 1,030 | 1,039 | +9 | +0.9% | 3,500 |
| 2025/02/28 | 1,034 | 1,036 | 1,030 | 1,030 | -4 | -0.4% | 6,400 |
| 2025/02/27 | 1,030 | 1,034 | 1,030 | 1,034 | +4 | +0.4% | 2,800 |
| 2025/02/26 | 1,031 | 1,036 | 1,030 | 1,030 | -1 | -0.1% | 7,200 |
| 2025/02/25 | 1,035 | 1,035 | 1,031 | 1,031 | -4 | -0.4% | 7,400 |
| 2025/02/21 | 1,039 | 1,039 | 1,035 | 1,035 | -5 | -0.5% | 4,600 |
| 2025/02/20 | 1,040 | 1,040 | 1,038 | 1,040 | -1 | -0.1% | 2,600 |
| 2025/02/19 | 1,039 | 1,042 | 1,039 | 1,041 | +2 | +0.2% | 1,500 |
| 2025/02/18 | 1,045 | 1,045 | 1,037 | 1,039 | -4 | -0.4% | 3,400 |
| 2025/02/17 | 1,043 | 1,044 | 1,038 | 1,043 | +1 | +0.1% | 3,000 |
| 2025/02/14 | 1,035 | 1,044 | 1,035 | 1,042 | +5 | +0.5% | 3,600 |
| 2025/02/13 | 1,037 | 1,043 | 1,035 | 1,037 | -5 | -0.5% | 3,200 |
| 2025/02/12 | 1,043 | 1,044 | 1,038 | 1,042 | -3 | -0.3% | 5,700 |
| 2025/02/10 | 1,046 | 1,047 | 1,040 | 1,045 | +2 | +0.2% | 6,800 |
| 2025/02/07 | 1,039 | 1,043 | 1,039 | 1,043 | +6 | +0.6% | 4,900 |
| 2025/02/06 | 1,034 | 1,038 | 1,034 | 1,037 | +3 | +0.3% | 2,900 |
| 2025/02/05 | 1,041 | 1,041 | 1,032 | 1,034 | -1 | -0.1% | 3,600 |
| 2025/02/04 | 1,037 | 1,044 | 1,035 | 1,035 | -1 | -0.1% | 6,800 |
| 2025/02/03 | 1,070 | 1,070 | 1,036 | 1,036 | -14 | -1.3% | 31,800 |
| 2025/01/31 | 1,047 | 1,055 | 1,042 | 1,050 | +5 | +0.5% | 17,900 |
| 2025/01/30 | 1,048 | 1,048 | 1,043 | 1,045 | +1 | +0.1% | 4,000 |
| 2025/01/29 | 1,045 | 1,047 | 1,041 | 1,044 | -1 | -0.1% | 4,400 |
| 2025/01/28 | 1,038 | 1,045 | 1,035 | 1,045 | +6 | +0.6% | 7,500 |
| 2025/01/27 | 1,030 | 1,039 | 1,027 | 1,039 | +12 | +1.2% | 11,600 |
| 2025/01/24 | 1,018 | 1,027 | 1,016 | 1,027 | ±0 | ±0% | 5,800 |
| 2025/01/23 | 1,030 | 1,030 | 1,022 | 1,027 | +10 | +1% | 14,500 |
| 2025/01/22 | 1,015 | 1,017 | 1,011 | 1,017 | +3 | +0.3% | 5,900 |
| 2025/01/21 | 1,015 | 1,015 | 1,012 | 1,014 | +4 | +0.4% | 3,600 |
| 2025/01/20 | 1,009 | 1,013 | 1,008 | 1,010 | ±0 | ±0% | 3,200 |
| 2025/01/17 | 1,013 | 1,013 | 1,008 | 1,010 | -2 | -0.2% | 5,000 |
| 2025/01/16 | 1,011 | 1,014 | 1,010 | 1,012 | +1 | +0.1% | 3,300 |
| 2025/01/15 | 1,010 | 1,014 | 1,010 | 1,011 | +3 | +0.3% | 3,800 |
| 2025/01/14 | 1,010 | 1,012 | 1,007 | 1,008 | -2 | -0.2% | 8,600 |
| 2025/01/10 | 1,013 | 1,015 | 1,010 | 1,010 | -5 | -0.5% | 2,900 |
| 2025/01/09 | 1,014 | 1,015 | 1,011 | 1,015 | +4 | +0.4% | 4,100 |
| 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 |
101～
150
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
