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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/11 | 1,990 | 2,015 | 1,988 | 2,011 | +21 | +1.1% | 68,400 |
| 2022/07/08 | 1,987 | 2,003 | 1,969 | 1,990 | -13 | -0.6% | 95,200 |
| 2022/07/07 | 1,991 | 2,011 | 1,990 | 2,003 | +14 | +0.7% | 64,000 |
| 2022/07/06 | 1,990 | 1,995 | 1,982 | 1,989 | -4 | -0.2% | 53,200 |
| 2022/07/05 | 1,996 | 2,004 | 1,989 | 1,993 | -10 | -0.5% | 51,600 |
| 2022/07/04 | 1,989 | 2,004 | 1,989 | 2,003 | +26 | +1.3% | 52,700 |
| 2022/07/01 | 1,979 | 1,992 | 1,969 | 1,977 | -17 | -0.9% | 49,200 |
| 2022/06/30 | 1,993 | 2,001 | 1,986 | 1,994 | +5 | +0.3% | 78,600 |
| 2022/06/29 | 1,987 | 1,996 | 1,974 | 1,989 | -4 | -0.2% | 93,500 |
| 2022/06/28 | 1,970 | 1,993 | 1,970 | 1,993 | +26 | +1.3% | 101,400 |
| 2022/06/27 | 1,978 | 1,978 | 1,958 | 1,967 | +8 | +0.4% | 39,500 |
| 2022/06/24 | 1,970 | 1,971 | 1,939 | 1,959 | -11 | -0.6% | 59,100 |
| 2022/06/23 | 1,969 | 1,979 | 1,965 | 1,970 | +1 | +0.1% | 25,500 |
| 2022/06/22 | 1,945 | 1,976 | 1,940 | 1,969 | +25 | +1.3% | 32,100 |
| 2022/06/21 | 1,955 | 1,958 | 1,933 | 1,944 | ±0 | ±0% | 35,100 |
| 2022/06/20 | 1,954 | 1,962 | 1,941 | 1,944 | +2 | +0.1% | 36,100 |
| 2022/06/17 | 1,915 | 1,955 | 1,914 | 1,942 | +11 | +0.6% | 71,900 |
| 2022/06/16 | 1,912 | 1,934 | 1,912 | 1,931 | +19 | +1% | 33,700 |
| 2022/06/15 | 1,917 | 1,927 | 1,912 | 1,912 | -5 | -0.3% | 44,300 |
| 2022/06/14 | 1,933 | 1,936 | 1,916 | 1,917 | -17 | -0.9% | 36,800 |
| 2022/06/13 | 1,910 | 1,939 | 1,906 | 1,934 | +17 | +0.9% | 37,300 |
| 2022/06/10 | 1,929 | 1,935 | 1,915 | 1,917 | -28 | -1.4% | 52,700 |
| 2022/06/09 | 1,950 | 1,955 | 1,945 | 1,945 | -5 | -0.3% | 31,400 |
| 2022/06/08 | 1,927 | 1,955 | 1,927 | 1,950 | +18 | +0.9% | 57,800 |
| 2022/06/07 | 1,931 | 1,943 | 1,928 | 1,932 | +1 | +0.1% | 29,600 |
| 2022/06/06 | 1,930 | 1,945 | 1,927 | 1,931 | -6 | -0.3% | 40,600 |
| 2022/06/03 | 1,935 | 1,949 | 1,935 | 1,937 | +2 | +0.1% | 38,600 |
| 2022/06/02 | 1,946 | 1,946 | 1,924 | 1,935 | -10 | -0.5% | 26,600 |
| 2022/06/01 | 1,899 | 1,947 | 1,899 | 1,945 | +50 | +2.6% | 43,800 |
| 2022/05/31 | 1,917 | 1,927 | 1,895 | 1,895 | -25 | -1.3% | 81,900 |
| 2022/05/30 | 1,901 | 1,933 | 1,901 | 1,920 | +19 | +1% | 85,200 |
| 2022/05/27 | 1,910 | 1,914 | 1,891 | 1,901 | -6 | -0.3% | 62,400 |
| 2022/05/26 | 1,905 | 1,921 | 1,905 | 1,907 | +2 | +0.1% | 25,700 |
| 2022/05/25 | 1,919 | 1,927 | 1,905 | 1,905 | -14 | -0.7% | 50,600 |
| 2022/05/24 | 1,925 | 1,934 | 1,912 | 1,919 | -3 | -0.2% | 42,800 |
| 2022/05/23 | 1,913 | 1,932 | 1,908 | 1,922 | +18 | +0.9% | 41,300 |
751～
800
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
