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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,930 | 1,935 | 1,918 | 1,926 | -5 | -0.3% | 46,400 |
| 2024/03/04 | 1,950 | 1,950 | 1,928 | 1,931 | -15 | -0.8% | 66,000 |
| 2024/03/01 | 1,957 | 1,957 | 1,943 | 1,946 | -9 | -0.5% | 37,300 |
| 2024/02/29 | 1,957 | 1,965 | 1,953 | 1,955 | +5 | +0.3% | 51,600 |
| 2024/02/28 | 1,948 | 1,957 | 1,945 | 1,950 | ±0 | ±0% | 32,200 |
| 2024/02/27 | 1,950 | 1,957 | 1,943 | 1,950 | ±0 | ±0% | 39,200 |
| 2024/02/26 | 1,960 | 1,960 | 1,945 | 1,950 | ±0 | ±0% | 29,700 |
| 2024/02/22 | 1,947 | 1,950 | 1,940 | 1,950 | +3 | +0.2% | 25,400 |
| 2024/02/21 | 1,943 | 1,948 | 1,939 | 1,947 | +4 | +0.2% | 37,600 |
| 2024/02/20 | 1,947 | 1,952 | 1,942 | 1,943 | -2 | -0.1% | 38,300 |
| 2024/02/19 | 1,941 | 1,945 | 1,934 | 1,945 | +16 | +0.8% | 26,900 |
| 2024/02/16 | 1,930 | 1,933 | 1,914 | 1,929 | +17 | +0.9% | 40,400 |
| 2024/02/15 | 1,933 | 1,933 | 1,911 | 1,912 | -21 | -1.1% | 53,200 |
| 2024/02/14 | 1,951 | 1,954 | 1,929 | 1,933 | -26 | -1.3% | 67,200 |
| 2024/02/13 | 1,958 | 1,963 | 1,947 | 1,959 | +1 | +0.1% | 56,600 |
| 2024/02/09 | 1,961 | 1,961 | 1,951 | 1,958 | -3 | -0.2% | 40,700 |
| 2024/02/08 | 1,966 | 1,966 | 1,947 | 1,961 | -5 | -0.3% | 53,800 |
| 2024/02/07 | 1,970 | 1,975 | 1,962 | 1,966 | -4 | -0.2% | 41,700 |
| 2024/02/06 | 1,983 | 1,985 | 1,970 | 1,970 | -15 | -0.8% | 46,600 |
| 2024/02/05 | 2,000 | 2,009 | 1,985 | 1,985 | -15 | -0.8% | 43,900 |
| 2024/02/02 | 2,010 | 2,014 | 1,998 | 2,000 | +10 | +0.5% | 33,100 |
| 2024/02/01 | 2,010 | 2,011 | 1,989 | 1,990 | -35 | -1.7% | 42,700 |
| 2024/01/31 | 2,001 | 2,025 | 1,991 | 2,025 | +24 | +1.2% | 88,800 |
| 2024/01/30 | 1,992 | 2,010 | 1,990 | 2,001 | +12 | +0.6% | 64,800 |
| 2024/01/29 | 1,963 | 1,989 | 1,963 | 1,989 | +26 | +1.3% | 44,600 |
| 2024/01/26 | 1,956 | 1,966 | 1,956 | 1,963 | +10 | +0.5% | 40,300 |
| 2024/01/25 | 1,939 | 1,955 | 1,938 | 1,953 | +5 | +0.3% | 28,400 |
| 2024/01/24 | 1,960 | 1,964 | 1,943 | 1,948 | -18 | -0.9% | 35,600 |
| 2024/01/23 | 1,964 | 1,971 | 1,961 | 1,966 | +3 | +0.2% | 33,500 |
| 2024/01/22 | 1,954 | 1,967 | 1,954 | 1,963 | +7 | +0.4% | 19,500 |
| 2024/01/19 | 1,968 | 1,973 | 1,956 | 1,956 | -12 | -0.6% | 32,600 |
| 2024/01/18 | 1,974 | 1,980 | 1,965 | 1,968 | -6 | -0.3% | 32,700 |
| 2024/01/17 | 1,973 | 1,986 | 1,968 | 1,974 | +1 | +0.1% | 25,500 |
| 2024/01/16 | 1,984 | 1,988 | 1,967 | 1,973 | -10 | -0.5% | 27,300 |
| 2024/01/15 | 1,963 | 1,986 | 1,963 | 1,983 | +20 | +1% | 37,300 |
| 2024/01/12 | 1,966 | 1,973 | 1,960 | 1,963 | -6 | -0.3% | 38,400 |
| 2024/01/11 | 1,979 | 1,979 | 1,965 | 1,969 | -6 | -0.3% | 37,400 |
| 2024/01/10 | 1,970 | 1,978 | 1,962 | 1,975 | +7 | +0.4% | 41,100 |
| 2024/01/09 | 1,975 | 1,984 | 1,966 | 1,968 | -7 | -0.4% | 43,500 |
| 2024/01/05 | 1,977 | 1,980 | 1,965 | 1,975 | +12 | +0.6% | 44,200 |
| 2024/01/04 | 1,945 | 1,963 | 1,941 | 1,963 | +23 | +1.2% | 49,500 |
| 2023/12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +15 | +0.8% | 55,300 |
| 2023/12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +19 | +1% | 33,600 |
| 2023/12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +4 | +0.2% | 30,700 |
| 2023/12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +9 | +0.5% | 29,000 |
| 2023/12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +4 | +0.2% | 22,900 |
| 2023/12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +3 | +0.2% | 32,400 |
| 2023/12/21 | 1,884 | 1,889 | 1,878 | 1,886 | ±0 | ±0% | 44,200 |
| 2023/12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -1 | -0.1% | 27,100 |
| 2023/12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -6 | -0.3% | 31,900 |
51～
100
件表示中 / 3458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 | 186,100円 | +5.0% | +19.6% | 2.47% | 34.18倍 | 0.77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 |
| エスビー | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.74倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 日東富士 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| 湖池屋 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76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 |
| 中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24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 |
市場注目の銘柄
チャート関連のコラム
