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 |
---|---|---|---|---|---|---|---|
2018/02/23 | 2,343 | 2,358 | 2,342 | 2,348 | +1 | ±0% | 19,600 |
2018/02/22 | 2,335 | 2,357 | 2,323 | 2,347 | +7 | +0.3% | 32,600 |
2018/02/21 | 2,338 | 2,357 | 2,324 | 2,340 | +1 | ±0% | 32,300 |
2018/02/20 | 2,343 | 2,346 | 2,331 | 2,339 | -2 | -0.1% | 30,400 |
2018/02/19 | 2,313 | 2,342 | 2,301 | 2,341 | +49 | +2.1% | 47,900 |
2018/02/16 | 2,266 | 2,306 | 2,263 | 2,292 | +38 | +1.7% | 49,600 |
2018/02/15 | 2,277 | 2,288 | 2,254 | 2,254 | -23 | -1% | 49,200 |
2018/02/14 | 2,285 | 2,295 | 2,261 | 2,277 | -11 | -0.5% | 44,500 |
2018/02/13 | 2,345 | 2,345 | 2,287 | 2,288 | -39 | -1.7% | 66,900 |
2018/02/09 | 2,297 | 2,327 | 2,275 | 2,327 | +1 | ±0% | 85,800 |
2018/02/08 | 2,298 | 2,337 | 2,298 | 2,326 | +29 | +1.3% | 70,100 |
2018/02/07 | 2,331 | 2,368 | 2,297 | 2,297 | +16 | +0.7% | 102,700 |
2018/02/06 | 2,330 | 2,330 | 2,254 | 2,281 | -75 | -3.2% | 181,900 |
2018/02/05 | 2,368 | 2,371 | 2,356 | 2,356 | -32 | -1.3% | 74,000 |
2018/02/02 | 2,359 | 2,392 | 2,352 | 2,388 | +15 | +0.6% | 69,500 |
2018/02/01 | 2,342 | 2,376 | 2,341 | 2,373 | +29 | +1.2% | 96,600 |
2018/01/31 | 2,399 | 2,399 | 2,344 | 2,344 | -49 | -2% | 279,200 |
2018/01/30 | 2,477 | 2,478 | 2,393 | 2,393 | -113 | -4.5% | 446,200 |
2018/01/29 | 2,565 | 2,565 | 2,500 | 2,506 | -49 | -1.9% | 119,300 |
2018/01/26 | 2,553 | 2,587 | 2,553 | 2,555 | +5 | +0.2% | 67,500 |
2018/01/25 | 2,560 | 2,564 | 2,545 | 2,550 | -10 | -0.4% | 40,600 |
2018/01/24 | 2,547 | 2,567 | 2,545 | 2,560 | +19 | +0.7% | 60,100 |
2018/01/23 | 2,525 | 2,542 | 2,523 | 2,541 | +25 | +1% | 25,200 |
2018/01/22 | 2,521 | 2,527 | 2,506 | 2,516 | -4 | -0.2% | 52,200 |
2018/01/19 | 2,518 | 2,540 | 2,512 | 2,520 | +5 | +0.2% | 45,800 |
2018/01/18 | 2,551 | 2,559 | 2,514 | 2,515 | -11 | -0.4% | 67,900 |
2018/01/17 | 2,557 | 2,558 | 2,520 | 2,526 | -13 | -0.5% | 59,200 |
2018/01/16 | 2,545 | 2,551 | 2,530 | 2,539 | -6 | -0.2% | 38,100 |
2018/01/15 | 2,528 | 2,559 | 2,528 | 2,545 | +24 | +1% | 54,000 |
2018/01/12 | 2,537 | 2,544 | 2,516 | 2,521 | -24 | -0.9% | 52,200 |
2018/01/11 | 2,568 | 2,568 | 2,528 | 2,545 | -25 | -1% | 43,400 |
2018/01/10 | 2,607 | 2,614 | 2,561 | 2,570 | -37 | -1.4% | 68,900 |
2018/01/09 | 2,585 | 2,614 | 2,574 | 2,607 | +30 | +1.2% | 109,600 |
2018/01/05 | 2,540 | 2,578 | 2,528 | 2,577 | +36 | +1.4% | 99,200 |
2018/01/04 | 2,516 | 2,542 | 2,513 | 2,541 | +28 | +1.1% | 54,300 |
2017/12/29 | 2,530 | 2,530 | 2,507 | 2,513 | -11 | -0.4% | 21,700 |
2017/12/28 | 2,525 | 2,528 | 2,510 | 2,524 | +13 | +0.5% | 38,000 |
2017/12/27 | 2,515 | 2,526 | 2,502 | 2,511 | ±0 | ±0% | 28,500 |
2017/12/26 | 2,500 | 2,518 | 2,500 | 2,511 | +9 | +0.4% | 43,900 |
2017/12/25 | 2,510 | 2,515 | 2,489 | 2,502 | -16 | -0.6% | 51,200 |
2017/12/22 | 2,511 | 2,520 | 2,507 | 2,518 | +9 | +0.4% | 48,800 |
2017/12/21 | 2,449 | 2,509 | 2,448 | 2,509 | +53 | +2.2% | 90,400 |
2017/12/20 | 2,489 | 2,489 | 2,453 | 2,456 | -32 | -1.3% | 104,900 |
2017/12/19 | 2,508 | 2,509 | 2,483 | 2,488 | -29 | -1.2% | 99,100 |
2017/12/18 | 2,561 | 2,563 | 2,511 | 2,517 | -25 | -1% | 100,500 |
2017/12/15 | 2,584 | 2,594 | 2,516 | 2,542 | -50 | -1.9% | 139,700 |
2017/12/14 | 2,584 | 2,603 | 2,582 | 2,592 | +15 | +0.6% | 92,400 |
2017/12/13 | 2,564 | 2,579 | 2,557 | 2,577 | +32 | +1.3% | 74,300 |
2017/12/12 | 2,571 | 2,582 | 2,536 | 2,545 | -20 | -0.8% | 68,000 |
2017/12/11 | 2,558 | 2,566 | 2,529 | 2,565 | +10 | +0.4% | 69,600 |
1801~
1850
件表示中 / 3738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 | 158,000円 | +2.5% | +22.3% | 2.91% | 33.32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 | 162,300円 | +1.0% | +16.3% | 3.70% | 11.65倍 | 0.71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 | 181,500円 | +2.1% | +5.7% | 3.03% | 9.26倍 | 0.68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% | 29.49倍 | 1.08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 | 197,500円 | +9.3% | +12.3% | 0.61% | 70.49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