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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,080 | 1,089 | 1,079 | 1,085 | +3 | +0.3% | 4,400 |
| 2024/09/09 | 1,079 | 1,082 | 1,060 | 1,082 | -1 | -0.1% | 13,500 |
| 2024/09/06 | 1,086 | 1,088 | 1,082 | 1,083 | +1 | +0.1% | 5,400 |
| 2024/09/05 | 1,080 | 1,087 | 1,080 | 1,082 | +2 | +0.2% | 6,800 |
| 2024/09/04 | 1,088 | 1,089 | 1,078 | 1,080 | -10 | -0.9% | 12,200 |
| 2024/09/03 | 1,087 | 1,090 | 1,085 | 1,090 | +3 | +0.3% | 9,400 |
| 2024/09/02 | 1,090 | 1,092 | 1,083 | 1,087 | +2 | +0.2% | 15,700 |
| 2024/08/30 | 1,079 | 1,085 | 1,070 | 1,085 | +12 | +1.1% | 10,800 |
| 2024/08/29 | 1,060 | 1,076 | 1,060 | 1,073 | +15 | +1.4% | 13,100 |
| 2024/08/28 | 1,060 | 1,060 | 1,057 | 1,058 | +1 | +0.1% | 5,300 |
| 2024/08/27 | 1,050 | 1,058 | 1,049 | 1,057 | +8 | +0.8% | 5,900 |
| 2024/08/26 | 1,044 | 1,049 | 1,043 | 1,049 | +6 | +0.6% | 5,100 |
| 2024/08/23 | 1,044 | 1,044 | 1,043 | 1,043 | ±0 | ±0% | 3,400 |
| 2024/08/22 | 1,041 | 1,044 | 1,041 | 1,043 | +2 | +0.2% | 2,900 |
| 2024/08/21 | 1,043 | 1,044 | 1,039 | 1,041 | -1 | -0.1% | 3,200 |
| 2024/08/20 | 1,043 | 1,044 | 1,041 | 1,042 | +2 | +0.2% | 3,000 |
| 2024/08/19 | 1,040 | 1,044 | 1,040 | 1,040 | ±0 | ±0% | 4,100 |
| 2024/08/16 | 1,043 | 1,044 | 1,033 | 1,040 | +17 | +1.7% | 8,300 |
| 2024/08/15 | 1,024 | 1,030 | 1,023 | 1,023 | +2 | +0.2% | 4,400 |
| 2024/08/14 | 1,029 | 1,029 | 1,020 | 1,021 | ±0 | ±0% | 3,800 |
| 2024/08/13 | 1,006 | 1,021 | 1,005 | 1,021 | +19 | +1.9% | 10,300 |
| 2024/08/09 | 1,008 | 1,010 | 1,002 | 1,002 | -4 | -0.4% | 6,600 |
| 2024/08/08 | 992 | 1,006 | 992 | 1,006 | +7 | +0.7% | 10,000 |
| 2024/08/07 | 1,003 | 1,010 | 993 | 999 | -1 | -0.1% | 28,600 |
| 2024/08/06 | 980 | 1,006 | 980 | 1,000 | +20 | +2% | 37,200 |
| 2024/08/05 | 1,020 | 1,020 | 955 | 980 | -58 | -5.6% | 49,900 |
| 2024/08/02 | 1,041 | 1,045 | 1,036 | 1,038 | -10 | -1% | 22,500 |
| 2024/08/01 | 1,051 | 1,051 | 1,045 | 1,048 | +6 | +0.6% | 12,400 |
| 2024/07/31 | 1,043 | 1,043 | 1,040 | 1,042 | +1 | +0.1% | 6,100 |
| 2024/07/30 | 1,047 | 1,047 | 1,041 | 1,041 | -3 | -0.3% | 5,200 |
| 2024/07/29 | 1,045 | 1,045 | 1,041 | 1,044 | +4 | +0.4% | 5,600 |
| 2024/07/26 | 1,045 | 1,046 | 1,040 | 1,040 | -5 | -0.5% | 9,400 |
| 2024/07/25 | 1,050 | 1,050 | 1,042 | 1,045 | -3 | -0.3% | 7,300 |
| 2024/07/24 | 1,049 | 1,049 | 1,046 | 1,048 | +2 | +0.2% | 4,300 |
| 2024/07/23 | 1,047 | 1,048 | 1,044 | 1,046 | +1 | +0.1% | 6,500 |
| 2024/07/22 | 1,045 | 1,046 | 1,044 | 1,045 | +1 | +0.1% | 3,000 |
| 2024/07/19 | 1,045 | 1,046 | 1,043 | 1,044 | +1 | +0.1% | 3,200 |
| 2024/07/18 | 1,044 | 1,047 | 1,042 | 1,043 | -1 | -0.1% | 6,300 |
| 2024/07/17 | 1,050 | 1,050 | 1,042 | 1,044 | -1 | -0.1% | 5,600 |
| 2024/07/16 | 1,045 | 1,050 | 1,042 | 1,045 | +3 | +0.3% | 4,400 |
| 2024/07/12 | 1,048 | 1,050 | 1,042 | 1,042 | -6 | -0.6% | 7,200 |
| 2024/07/11 | 1,048 | 1,049 | 1,042 | 1,048 | +3 | +0.3% | 4,200 |
| 2024/07/10 | 1,047 | 1,047 | 1,042 | 1,045 | -1 | -0.1% | 3,600 |
| 2024/07/09 | 1,044 | 1,046 | 1,040 | 1,046 | +2 | +0.2% | 6,900 |
| 2024/07/08 | 1,046 | 1,048 | 1,040 | 1,044 | -4 | -0.4% | 7,300 |
| 2024/07/05 | 1,050 | 1,052 | 1,041 | 1,048 | -5 | -0.5% | 16,000 |
| 2024/07/04 | 1,051 | 1,053 | 1,050 | 1,053 | +3 | +0.3% | 4,400 |
| 2024/07/03 | 1,053 | 1,053 | 1,050 | 1,050 | +1 | +0.1% | 4,200 |
| 2024/07/02 | 1,052 | 1,053 | 1,048 | 1,049 | +2 | +0.2% | 9,500 |
| 2024/07/01 | 1,049 | 1,050 | 1,046 | 1,047 | ±0 | ±0% | 6,600 |
251～
300
件表示中 / 3787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 | 115,500円 | +3.2% | -9.6% | 2.94% | 12.88倍 | 1.24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 |
| アヲハタ | 371,500円 | +2.4% | +6.5% | 0.27% | 103.74倍 | 2.25倍 |
|
家庭用ジャムシェア約３割。冷凍果実も。キユーピーの完全子会社化で１０月３０日に上場廃止 |
| なとり | 202,000円 | +2.3% | -9.6% | 1.29% | 20.01倍 | 0.97倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| ブルドック | 211,500円 | +4.7% | +38.9% | 2.13% | 12.39倍 | 1.27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 |
| 紀文食品 | 120,600円 | +6.2% | +6.2% | 1.95% | 9.18倍 | 1.33倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
