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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,079 | 1,095 | 1,038 | 1,094 | -55 | -4.8% | 167,500 |
| 2024/01/31 | 1,125 | 1,149 | 1,116 | 1,149 | +34 | +3% | 144,200 |
| 2024/01/30 | 1,109 | 1,117 | 1,093 | 1,115 | +17 | +1.5% | 47,900 |
| 2024/01/29 | 1,070 | 1,103 | 1,070 | 1,098 | +36 | +3.4% | 60,500 |
| 2024/01/26 | 1,087 | 1,087 | 1,055 | 1,062 | -30 | -2.7% | 36,400 |
| 2024/01/25 | 1,078 | 1,092 | 1,062 | 1,092 | +64 | +6.2% | 86,300 |
| 2024/01/24 | 1,025 | 1,035 | 1,021 | 1,028 | +7 | +0.7% | 21,200 |
| 2024/01/23 | 1,026 | 1,029 | 1,015 | 1,021 | -5 | -0.5% | 13,100 |
| 2024/01/22 | 1,008 | 1,030 | 1,008 | 1,026 | +18 | +1.8% | 24,900 |
| 2024/01/19 | 1,010 | 1,010 | 1,001 | 1,008 | -1 | -0.1% | 13,600 |
| 2024/01/18 | 1,008 | 1,013 | 1,005 | 1,009 | +4 | +0.4% | 10,600 |
| 2024/01/17 | 1,015 | 1,024 | 1,005 | 1,005 | -2 | -0.2% | 13,100 |
| 2024/01/16 | 1,030 | 1,030 | 1,007 | 1,007 | -18 | -1.8% | 31,900 |
| 2024/01/15 | 1,019 | 1,028 | 1,019 | 1,025 | +13 | +1.3% | 23,700 |
| 2024/01/12 | 1,015 | 1,016 | 1,008 | 1,012 | -5 | -0.5% | 22,900 |
| 2024/01/11 | 1,007 | 1,026 | 1,007 | 1,017 | +15 | +1.5% | 26,900 |
| 2024/01/10 | 1,005 | 1,007 | 998 | 1,002 | -1 | -0.1% | 28,000 |
| 2024/01/09 | 988 | 1,008 | 984 | 1,003 | +20 | +2% | 41,500 |
| 2024/01/05 | 977 | 988 | 977 | 983 | +7 | +0.7% | 25,900 |
| 2024/01/04 | 960 | 976 | 951 | 976 | +14 | +1.5% | 29,100 |
| 2023/12/29 | 955 | 969 | 949 | 962 | +14 | +1.5% | 23,500 |
| 2023/12/28 | 938 | 948 | 938 | 948 | +13 | +1.4% | 17,000 |
| 2023/12/27 | 938 | 940 | 931 | 935 | -6 | -0.6% | 20,300 |
| 2023/12/26 | 943 | 947 | 938 | 941 | -1 | -0.1% | 12,400 |
| 2023/12/25 | 939 | 943 | 933 | 942 | +2 | +0.2% | 12,800 |
| 2023/12/22 | 929 | 954 | 929 | 940 | +18 | +2% | 33,900 |
| 2023/12/21 | 920 | 927 | 915 | 922 | -5 | -0.5% | 9,800 |
| 2023/12/20 | 929 | 936 | 926 | 927 | -1 | -0.1% | 14,400 |
| 2023/12/19 | 936 | 936 | 927 | 928 | -1 | -0.1% | 19,600 |
| 2023/12/18 | 933 | 933 | 915 | 929 | -9 | -1% | 33,900 |
| 2023/12/15 | 945 | 948 | 933 | 938 | -11 | -1.2% | 19,200 |
| 2023/12/14 | 961 | 961 | 946 | 949 | -10 | -1% | 11,700 |
| 2023/12/13 | 947 | 962 | 947 | 959 | +13 | +1.4% | 15,100 |
| 2023/12/12 | 958 | 962 | 946 | 946 | -4 | -0.4% | 21,100 |
| 2023/12/11 | 941 | 960 | 941 | 950 | +10 | +1.1% | 23,900 |
| 2023/12/08 | 945 | 945 | 932 | 940 | -5 | -0.5% | 16,500 |
| 2023/12/07 | 950 | 950 | 937 | 945 | -5 | -0.5% | 22,500 |
| 2023/12/06 | 951 | 957 | 950 | 950 | -1 | -0.1% | 14,000 |
| 2023/12/05 | 962 | 962 | 951 | 951 | -8 | -0.8% | 12,900 |
| 2023/12/04 | 968 | 968 | 956 | 959 | -7 | -0.7% | 16,300 |
| 2023/12/01 | 977 | 977 | 962 | 966 | -3 | -0.3% | 28,200 |
| 2023/11/30 | 976 | 982 | 948 | 969 | -3 | -0.3% | 44,800 |
| 2023/11/29 | 999 | 1,000 | 960 | 972 | +33 | +3.5% | 126,800 |
| 2023/11/28 | 935 | 939 | 928 | 939 | +4 | +0.4% | 9,700 |
| 2023/11/27 | 925 | 935 | 925 | 935 | +7 | +0.8% | 12,300 |
| 2023/11/24 | 940 | 940 | 924 | 928 | -2 | -0.2% | 15,300 |
| 2023/11/22 | 918 | 934 | 916 | 930 | +9 | +1% | 10,700 |
| 2023/11/21 | 947 | 947 | 917 | 921 | -20 | -2.1% | 27,200 |
| 2023/11/20 | 935 | 954 | 934 | 941 | +8 | +0.9% | 32,400 |
| 2023/11/17 | 932 | 938 | 924 | 933 | +5 | +0.5% | 22,400 |
401～
450
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
