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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,897 | 1,915 | 1,896 | 1,898 | -7 | -0.4% | 32,200 |
| 2022/09/21 | 1,910 | 1,911 | 1,899 | 1,905 | -3 | -0.2% | 15,500 |
| 2022/09/20 | 1,906 | 1,911 | 1,898 | 1,908 | +5 | +0.3% | 23,300 |
| 2022/09/16 | 1,890 | 1,908 | 1,890 | 1,903 | +11 | +0.6% | 21,300 |
| 2022/09/15 | 1,891 | 1,898 | 1,888 | 1,892 | +1 | +0.1% | 20,600 |
| 2022/09/14 | 1,905 | 1,905 | 1,891 | 1,891 | -17 | -0.9% | 36,600 |
| 2022/09/13 | 1,900 | 1,912 | 1,897 | 1,908 | +8 | +0.4% | 18,500 |
| 2022/09/12 | 1,897 | 1,901 | 1,894 | 1,900 | +8 | +0.4% | 21,500 |
| 2022/09/09 | 1,872 | 1,901 | 1,872 | 1,892 | -10 | -0.5% | 53,500 |
| 2022/09/08 | 1,878 | 1,904 | 1,878 | 1,902 | +27 | +1.4% | 43,500 |
| 2022/09/07 | 1,890 | 1,891 | 1,870 | 1,875 | -20 | -1.1% | 69,100 |
| 2022/09/06 | 1,903 | 1,916 | 1,895 | 1,895 | -6 | -0.3% | 68,900 |
| 2022/09/05 | 1,902 | 1,909 | 1,894 | 1,901 | -11 | -0.6% | 50,900 |
| 2022/09/02 | 1,914 | 1,925 | 1,907 | 1,912 | -2 | -0.1% | 45,500 |
| 2022/09/01 | 1,930 | 1,932 | 1,914 | 1,914 | -34 | -1.7% | 56,100 |
| 2022/08/31 | 1,942 | 1,954 | 1,938 | 1,948 | -1 | -0.1% | 34,000 |
| 2022/08/30 | 1,945 | 1,950 | 1,934 | 1,949 | +19 | +1% | 23,400 |
| 2022/08/29 | 1,950 | 1,950 | 1,930 | 1,930 | -32 | -1.6% | 36,900 |
| 2022/08/26 | 1,966 | 1,972 | 1,960 | 1,962 | +12 | +0.6% | 17,200 |
| 2022/08/25 | 1,959 | 1,965 | 1,950 | 1,950 | -9 | -0.5% | 22,000 |
| 2022/08/24 | 1,964 | 1,965 | 1,947 | 1,959 | -5 | -0.3% | 25,100 |
| 2022/08/23 | 1,947 | 1,966 | 1,935 | 1,964 | +17 | +0.9% | 36,700 |
| 2022/08/22 | 1,927 | 1,957 | 1,920 | 1,947 | +15 | +0.8% | 45,300 |
| 2022/08/19 | 1,945 | 1,945 | 1,926 | 1,932 | -6 | -0.3% | 40,200 |
| 2022/08/18 | 1,955 | 1,955 | 1,938 | 1,938 | -17 | -0.9% | 40,700 |
| 2022/08/17 | 1,953 | 1,960 | 1,941 | 1,955 | -18 | -0.9% | 55,200 |
| 2022/08/16 | 1,987 | 1,987 | 1,971 | 1,973 | -3 | -0.2% | 16,100 |
| 2022/08/15 | 1,982 | 1,982 | 1,964 | 1,976 | +1 | +0.1% | 23,600 |
| 2022/08/12 | 1,958 | 1,981 | 1,955 | 1,975 | +16 | +0.8% | 30,200 |
| 2022/08/10 | 1,958 | 1,968 | 1,952 | 1,959 | +5 | +0.3% | 18,600 |
| 2022/08/09 | 1,985 | 1,988 | 1,953 | 1,954 | -24 | -1.2% | 29,000 |
| 2022/08/08 | 1,977 | 1,983 | 1,970 | 1,978 | +6 | +0.3% | 24,800 |
| 2022/08/05 | 1,955 | 1,976 | 1,951 | 1,972 | +25 | +1.3% | 49,000 |
| 2022/08/04 | 1,955 | 1,955 | 1,945 | 1,947 | +6 | +0.3% | 33,400 |
| 2022/08/03 | 1,940 | 1,958 | 1,934 | 1,941 | +3 | +0.2% | 38,200 |
| 2022/08/02 | 1,950 | 1,951 | 1,932 | 1,938 | -22 | -1.1% | 70,200 |
| 2022/08/01 | 1,940 | 1,967 | 1,937 | 1,960 | +30 | +1.6% | 44,900 |
| 2022/07/29 | 1,950 | 1,955 | 1,924 | 1,930 | -51 | -2.6% | 103,200 |
| 2022/07/28 | 1,965 | 1,987 | 1,956 | 1,981 | -7 | -0.4% | 68,900 |
| 2022/07/27 | 2,022 | 2,022 | 1,988 | 1,988 | -34 | -1.7% | 49,100 |
| 2022/07/26 | 2,018 | 2,030 | 2,006 | 2,022 | +19 | +0.9% | 50,000 |
| 2022/07/25 | 1,990 | 2,012 | 1,990 | 2,003 | +7 | +0.4% | 28,800 |
| 2022/07/22 | 2,014 | 2,014 | 1,994 | 1,996 | -18 | -0.9% | 33,700 |
| 2022/07/21 | 1,998 | 2,016 | 1,992 | 2,014 | +15 | +0.8% | 30,300 |
| 2022/07/20 | 2,006 | 2,006 | 1,982 | 1,999 | +12 | +0.6% | 40,900 |
| 2022/07/19 | 2,009 | 2,009 | 1,972 | 1,987 | -22 | -1.1% | 30,600 |
| 2022/07/15 | 2,016 | 2,022 | 1,995 | 2,009 | +2 | +0.1% | 30,600 |
| 2022/07/14 | 2,019 | 2,020 | 1,998 | 2,007 | -12 | -0.6% | 22,200 |
| 2022/07/13 | 2,008 | 2,027 | 2,003 | 2,019 | +14 | +0.7% | 27,500 |
| 2022/07/12 | 2,011 | 2,017 | 1,989 | 2,005 | -6 | -0.3% | 40,100 |
651～
700
件表示中 / 3704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 | 158,100円 | +2.5% | +22.3% | 2.91% | 33.34倍 | 0.66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 |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 丸大食 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17倍 | 0.67倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| キーコーヒー | 200,000円 | +9.1% | +12.3% | 0.60% | 71.38倍 | 1.39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 |
| 北海コカ | 325,500円 | +1.8% | +10.9% | 0.92% | 28.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
