フジッコの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,910 | 1,933 | 1,910 | 1,929 | +21 | +1.1% | 29,800 |
| 2022/12/26 | 1,920 | 1,920 | 1,901 | 1,908 | -11 | -0.6% | 20,000 |
| 2022/12/23 | 1,913 | 1,919 | 1,907 | 1,919 | +9 | +0.5% | 26,600 |
| 2022/12/22 | 1,897 | 1,910 | 1,892 | 1,910 | +16 | +0.8% | 30,000 |
| 2022/12/21 | 1,887 | 1,899 | 1,886 | 1,894 | +1 | +0.1% | 29,800 |
| 2022/12/20 | 1,910 | 1,913 | 1,881 | 1,893 | -7 | -0.4% | 45,300 |
| 2022/12/19 | 1,899 | 1,908 | 1,895 | 1,900 | ±0 | ±0% | 21,100 |
| 2022/12/16 | 1,904 | 1,905 | 1,893 | 1,900 | -2 | -0.1% | 53,700 |
| 2022/12/15 | 1,900 | 1,912 | 1,897 | 1,902 | -3 | -0.2% | 26,200 |
| 2022/12/14 | 1,895 | 1,905 | 1,887 | 1,905 | +14 | +0.7% | 46,600 |
| 2022/12/13 | 1,877 | 1,897 | 1,874 | 1,891 | +22 | +1.2% | 60,100 |
| 2022/12/12 | 1,877 | 1,877 | 1,865 | 1,869 | -8 | -0.4% | 52,900 |
| 2022/12/09 | 1,869 | 1,880 | 1,859 | 1,877 | +4 | +0.2% | 87,200 |
| 2022/12/08 | 1,880 | 1,883 | 1,872 | 1,873 | -7 | -0.4% | 45,900 |
| 2022/12/07 | 1,872 | 1,888 | 1,871 | 1,880 | +2 | +0.1% | 42,900 |
| 2022/12/06 | 1,872 | 1,882 | 1,871 | 1,878 | -6 | -0.3% | 32,300 |
| 2022/12/05 | 1,887 | 1,891 | 1,873 | 1,884 | -2 | -0.1% | 42,900 |
| 2022/12/02 | 1,886 | 1,888 | 1,867 | 1,886 | ±0 | ±0% | 83,300 |
| 2022/12/01 | 1,895 | 1,899 | 1,875 | 1,886 | -9 | -0.5% | 90,200 |
| 2022/11/30 | 1,902 | 1,907 | 1,892 | 1,895 | -13 | -0.7% | 80,100 |
| 2022/11/29 | 1,916 | 1,937 | 1,905 | 1,908 | -11 | -0.6% | 82,700 |
| 2022/11/28 | 1,928 | 1,928 | 1,902 | 1,919 | ±0 | ±0% | 56,600 |
| 2022/11/25 | 1,929 | 1,940 | 1,919 | 1,919 | -10 | -0.5% | 58,900 |
| 2022/11/24 | 1,930 | 1,933 | 1,923 | 1,929 | -1 | -0.1% | 46,900 |
| 2022/11/22 | 1,908 | 1,931 | 1,908 | 1,930 | +16 | +0.8% | 53,200 |
| 2022/11/21 | 1,930 | 1,933 | 1,909 | 1,914 | -14 | -0.7% | 37,400 |
| 2022/11/18 | 1,934 | 1,938 | 1,927 | 1,928 | -3 | -0.2% | 36,100 |
| 2022/11/17 | 1,907 | 1,931 | 1,907 | 1,931 | +11 | +0.6% | 38,300 |
| 2022/11/16 | 1,910 | 1,922 | 1,902 | 1,920 | +6 | +0.3% | 29,500 |
| 2022/11/15 | 1,915 | 1,928 | 1,907 | 1,914 | +6 | +0.3% | 32,000 |
| 2022/11/14 | 1,928 | 1,928 | 1,908 | 1,908 | -7 | -0.4% | 30,700 |
| 2022/11/11 | 1,934 | 1,934 | 1,915 | 1,915 | -13 | -0.7% | 43,000 |
| 2022/11/10 | 1,917 | 1,935 | 1,914 | 1,928 | +8 | +0.4% | 37,600 |
| 2022/11/09 | 1,919 | 1,925 | 1,913 | 1,920 | +13 | +0.7% | 40,200 |
| 2022/11/08 | 1,903 | 1,911 | 1,900 | 1,907 | +4 | +0.2% | 24,800 |
| 2022/11/07 | 1,892 | 1,911 | 1,891 | 1,903 | +11 | +0.6% | 34,900 |
| 2022/11/04 | 1,909 | 1,910 | 1,885 | 1,892 | -17 | -0.9% | 53,500 |
| 2022/11/02 | 1,897 | 1,920 | 1,897 | 1,909 | +12 | +0.6% | 42,400 |
| 2022/11/01 | 1,905 | 1,921 | 1,893 | 1,897 | -4 | -0.2% | 33,600 |
| 2022/10/31 | 1,894 | 1,907 | 1,880 | 1,901 | +28 | +1.5% | 60,300 |
| 2022/10/28 | 1,914 | 1,925 | 1,865 | 1,873 | -41 | -2.1% | 159,300 |
| 2022/10/27 | 1,918 | 1,922 | 1,907 | 1,914 | +5 | +0.3% | 40,400 |
| 2022/10/26 | 1,909 | 1,918 | 1,905 | 1,909 | ±0 | ±0% | 43,000 |
| 2022/10/25 | 1,902 | 1,916 | 1,899 | 1,909 | +7 | +0.4% | 54,300 |
| 2022/10/24 | 1,901 | 1,907 | 1,892 | 1,902 | +1 | +0.1% | 45,700 |
| 2022/10/21 | 1,905 | 1,913 | 1,901 | 1,901 | -16 | -0.8% | 21,300 |
| 2022/10/20 | 1,920 | 1,929 | 1,917 | 1,917 | -4 | -0.2% | 30,500 |
| 2022/10/19 | 1,906 | 1,925 | 1,906 | 1,921 | +15 | +0.8% | 24,700 |
| 2022/10/18 | 1,901 | 1,915 | 1,901 | 1,906 | +6 | +0.3% | 25,700 |
| 2022/10/17 | 1,909 | 1,913 | 1,900 | 1,900 | -19 | -1% | 24,700 |
651～
700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「フジッコ」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 |
|---|---|---|---|---|---|---|---|---|
| フジッコ | 163,300円 | +2.5% | +22.3% | 2.82% | 34.44倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 482,000円 | +7.1% | +2.1% | 1.14% | 19.04倍 | 2.70倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| わらべや | 282,500円 | +4.1% | +20.5% | 3.19% | 12.65倍 | 0.87倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 北海コカ | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| キーコーヒー | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
