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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 1,725 | 1,736 | 1,725 | 1,727 | -2 | -0.1% | 33,600 |
| 2024/10/03 | 1,729 | 1,737 | 1,720 | 1,729 | +5 | +0.3% | 46,700 |
| 2024/10/02 | 1,724 | 1,724 | 1,711 | 1,724 | ±0 | ±0% | 40,000 |
| 2024/10/01 | 1,723 | 1,725 | 1,716 | 1,724 | +5 | +0.3% | 29,300 |
| 2024/09/30 | 1,701 | 1,720 | 1,701 | 1,719 | -3 | -0.2% | 58,300 |
| 2024/09/27 | 1,701 | 1,724 | 1,698 | 1,722 | +8 | +0.5% | 66,000 |
| 2024/09/26 | 1,702 | 1,719 | 1,697 | 1,714 | +17 | +1% | 92,000 |
| 2024/09/25 | 1,692 | 1,697 | 1,678 | 1,697 | +7 | +0.4% | 88,600 |
| 2024/09/24 | 1,703 | 1,703 | 1,687 | 1,690 | -8 | -0.5% | 108,300 |
| 2024/09/20 | 1,710 | 1,711 | 1,698 | 1,698 | -9 | -0.5% | 71,400 |
| 2024/09/19 | 1,704 | 1,715 | 1,701 | 1,707 | +12 | +0.7% | 48,300 |
| 2024/09/18 | 1,703 | 1,707 | 1,695 | 1,695 | -5 | -0.3% | 38,700 |
| 2024/09/17 | 1,705 | 1,708 | 1,690 | 1,700 | +3 | +0.2% | 51,800 |
| 2024/09/13 | 1,698 | 1,702 | 1,689 | 1,697 | -6 | -0.4% | 64,200 |
| 2024/09/12 | 1,699 | 1,706 | 1,691 | 1,703 | +12 | +0.7% | 52,000 |
| 2024/09/11 | 1,717 | 1,717 | 1,686 | 1,691 | -28 | -1.6% | 94,000 |
| 2024/09/10 | 1,722 | 1,729 | 1,713 | 1,719 | -3 | -0.2% | 35,400 |
| 2024/09/09 | 1,705 | 1,725 | 1,700 | 1,722 | +11 | +0.6% | 67,200 |
| 2024/09/06 | 1,735 | 1,738 | 1,705 | 1,711 | -24 | -1.4% | 50,900 |
| 2024/09/05 | 1,719 | 1,739 | 1,715 | 1,735 | +16 | +0.9% | 49,900 |
| 2024/09/04 | 1,726 | 1,739 | 1,712 | 1,719 | -22 | -1.3% | 96,700 |
| 2024/09/03 | 1,715 | 1,743 | 1,715 | 1,741 | +22 | +1.3% | 76,300 |
| 2024/09/02 | 1,712 | 1,725 | 1,704 | 1,719 | +34 | +2% | 140,500 |
| 2024/08/30 | 1,685 | 1,693 | 1,674 | 1,685 | -2 | -0.1% | 588,600 |
| 2024/08/29 | 1,694 | 1,694 | 1,681 | 1,687 | -7 | -0.4% | 70,900 |
| 2024/08/28 | 1,680 | 1,694 | 1,677 | 1,694 | -3 | -0.2% | 91,600 |
| 2024/08/27 | 1,685 | 1,700 | 1,681 | 1,697 | +15 | +0.9% | 73,500 |
| 2024/08/26 | 1,703 | 1,703 | 1,677 | 1,682 | -22 | -1.3% | 142,700 |
| 2024/08/23 | 1,687 | 1,708 | 1,686 | 1,704 | +16 | +0.9% | 110,900 |
| 2024/08/22 | 1,680 | 1,688 | 1,676 | 1,688 | +8 | +0.5% | 103,200 |
| 2024/08/21 | 1,691 | 1,692 | 1,676 | 1,680 | -16 | -0.9% | 136,700 |
| 2024/08/20 | 1,686 | 1,697 | 1,685 | 1,696 | +10 | +0.6% | 68,000 |
| 2024/08/19 | 1,695 | 1,696 | 1,685 | 1,686 | -13 | -0.8% | 109,900 |
| 2024/08/16 | 1,700 | 1,701 | 1,680 | 1,699 | -17 | -1% | 204,400 |
| 2024/08/15 | 1,718 | 1,718 | 1,698 | 1,716 | -4 | -0.2% | 64,200 |
| 2024/08/14 | 1,710 | 1,726 | 1,707 | 1,720 | +25 | +1.5% | 76,200 |
| 2024/08/13 | 1,725 | 1,728 | 1,676 | 1,695 | -53 | -3% | 249,300 |
| 2024/08/09 | 1,765 | 1,765 | 1,738 | 1,748 | +8 | +0.5% | 66,500 |
| 2024/08/08 | 1,753 | 1,775 | 1,740 | 1,740 | -25 | -1.4% | 57,300 |
| 2024/08/07 | 1,770 | 1,797 | 1,762 | 1,765 | -15 | -0.8% | 49,800 |
| 2024/08/06 | 1,782 | 1,799 | 1,751 | 1,780 | +78 | +4.6% | 71,200 |
| 2024/08/05 | 1,790 | 1,793 | 1,702 | 1,702 | -93 | -5.2% | 144,200 |
| 2024/08/02 | 1,812 | 1,813 | 1,795 | 1,795 | -23 | -1.3% | 132,500 |
| 2024/08/01 | 1,847 | 1,850 | 1,817 | 1,818 | -40 | -2.2% | 99,800 |
| 2024/07/31 | 1,839 | 1,859 | 1,838 | 1,858 | +19 | +1% | 37,400 |
| 2024/07/30 | 1,838 | 1,843 | 1,838 | 1,839 | -2 | -0.1% | 22,700 |
| 2024/07/29 | 1,838 | 1,845 | 1,835 | 1,841 | +5 | +0.3% | 49,900 |
| 2024/07/26 | 1,845 | 1,846 | 1,835 | 1,836 | -6 | -0.3% | 44,100 |
| 2024/07/25 | 1,844 | 1,853 | 1,842 | 1,842 | -2 | -0.1% | 43,100 |
| 2024/07/24 | 1,854 | 1,858 | 1,842 | 1,844 | -13 | -0.7% | 35,300 |
151～
200
件表示中 / 3703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 | 158,300円 | +2.5% | +22.3% | 2.91% | 33.38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 |
| 丸大食 | 180,700円 | +2.1% | +5.7% | 3.04% | 9.22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 |
| 養命酒 | 296,400円 | +4.9% | +66.1% | 1.52% | 38.37倍 | 0.90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 |
| キーコーヒー | 200,200円 | +9.1% | +12.3% | 0.60% | 71.45倍 | 1.40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 |
| 中部飼 | 145,700円 | +1.0% | +16.3% | 4.12% | 10.51倍 | 0.64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
