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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/10/14 | 1,912 | 1,930 | 1,908 | 1,919 | +15 | +0.8% | 42,100 |
| 2022/10/13 | 1,909 | 1,909 | 1,895 | 1,904 | -8 | -0.4% | 31,800 |
| 2022/10/12 | 1,895 | 1,918 | 1,895 | 1,912 | +19 | +1% | 38,300 |
| 2022/10/11 | 1,900 | 1,909 | 1,886 | 1,893 | -26 | -1.4% | 64,900 |
| 2022/10/07 | 1,924 | 1,931 | 1,919 | 1,919 | -20 | -1% | 33,500 |
| 2022/10/06 | 1,926 | 1,945 | 1,926 | 1,939 | +17 | +0.9% | 47,700 |
| 2022/10/05 | 1,935 | 1,935 | 1,920 | 1,922 | -3 | -0.2% | 30,000 |
| 2022/10/04 | 1,918 | 1,935 | 1,915 | 1,925 | +12 | +0.6% | 56,800 |
| 2022/10/03 | 1,911 | 1,913 | 1,898 | 1,913 | +2 | +0.1% | 47,400 |
| 2022/09/30 | 1,909 | 1,919 | 1,901 | 1,911 | +6 | +0.3% | 35,000 |
| 2022/09/29 | 1,901 | 1,907 | 1,892 | 1,905 | -6 | -0.3% | 30,700 |
| 2022/09/28 | 1,905 | 1,911 | 1,891 | 1,911 | +21 | +1.1% | 48,500 |
| 2022/09/27 | 1,887 | 1,908 | 1,887 | 1,890 | +2 | +0.1% | 48,100 |
| 2022/09/26 | 1,890 | 1,910 | 1,888 | 1,888 | -10 | -0.5% | 40,900 |
| 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 |
651～
700
件表示中 / 3736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 | 159,500円 | +2.5% | +22.3% | 2.88% | 33.64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 |
| 中部飼 | 158,900円 | +1.0% | +16.3% | 3.78% | 11.40倍 | 0.69倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23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 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09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 | 196,800円 | +9.3% | +12.3% | 0.61% | 70.24倍 | 1.37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
