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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,706 | 1,711 | 1,703 | 1,706 | -5 | -0.3% | 26,400 |
| 2024/11/21 | 1,719 | 1,723 | 1,707 | 1,711 | ±0 | ±0% | 21,900 |
| 2024/11/20 | 1,738 | 1,738 | 1,711 | 1,711 | -28 | -1.6% | 23,000 |
| 2024/11/19 | 1,727 | 1,739 | 1,724 | 1,739 | +15 | +0.9% | 70,100 |
| 2024/11/18 | 1,716 | 1,729 | 1,713 | 1,724 | +2 | +0.1% | 36,000 |
| 2024/11/15 | 1,721 | 1,731 | 1,720 | 1,722 | +1 | +0.1% | 26,700 |
| 2024/11/14 | 1,724 | 1,733 | 1,716 | 1,721 | +6 | +0.3% | 39,000 |
| 2024/11/13 | 1,710 | 1,725 | 1,710 | 1,715 | +4 | +0.2% | 40,000 |
| 2024/11/12 | 1,704 | 1,721 | 1,704 | 1,711 | +7 | +0.4% | 36,900 |
| 2024/11/11 | 1,722 | 1,722 | 1,704 | 1,704 | -18 | -1% | 36,700 |
| 2024/11/08 | 1,740 | 1,754 | 1,722 | 1,722 | -12 | -0.7% | 61,600 |
| 2024/11/07 | 1,726 | 1,739 | 1,726 | 1,734 | +7 | +0.4% | 43,400 |
| 2024/11/06 | 1,717 | 1,741 | 1,717 | 1,727 | +10 | +0.6% | 38,700 |
| 2024/11/05 | 1,725 | 1,728 | 1,701 | 1,717 | -8 | -0.5% | 52,900 |
| 2024/11/01 | 1,703 | 1,747 | 1,703 | 1,725 | +7 | +0.4% | 44,000 |
| 2024/10/31 | 1,710 | 1,722 | 1,707 | 1,718 | +14 | +0.8% | 42,000 |
| 2024/10/30 | 1,701 | 1,707 | 1,700 | 1,704 | +4 | +0.2% | 72,800 |
| 2024/10/29 | 1,692 | 1,705 | 1,688 | 1,700 | +13 | +0.8% | 29,300 |
| 2024/10/28 | 1,681 | 1,694 | 1,681 | 1,687 | +6 | +0.4% | 29,000 |
| 2024/10/25 | 1,689 | 1,693 | 1,680 | 1,681 | -9 | -0.5% | 39,400 |
| 2024/10/24 | 1,689 | 1,700 | 1,686 | 1,690 | -5 | -0.3% | 49,100 |
| 2024/10/23 | 1,700 | 1,708 | 1,695 | 1,695 | -8 | -0.5% | 33,000 |
| 2024/10/22 | 1,712 | 1,712 | 1,697 | 1,703 | -7 | -0.4% | 37,000 |
| 2024/10/21 | 1,709 | 1,712 | 1,705 | 1,710 | -2 | -0.1% | 22,800 |
| 2024/10/18 | 1,708 | 1,714 | 1,705 | 1,712 | +9 | +0.5% | 17,100 |
| 2024/10/17 | 1,704 | 1,706 | 1,701 | 1,703 | ±0 | ±0% | 16,200 |
| 2024/10/16 | 1,708 | 1,720 | 1,702 | 1,703 | -5 | -0.3% | 31,500 |
| 2024/10/15 | 1,708 | 1,715 | 1,704 | 1,708 | ±0 | ±0% | 33,100 |
| 2024/10/11 | 1,704 | 1,714 | 1,701 | 1,708 | +3 | +0.2% | 31,000 |
| 2024/10/10 | 1,703 | 1,710 | 1,698 | 1,705 | +1 | +0.1% | 33,300 |
| 2024/10/09 | 1,700 | 1,705 | 1,700 | 1,704 | +6 | +0.4% | 29,000 |
| 2024/10/08 | 1,715 | 1,718 | 1,697 | 1,698 | -28 | -1.6% | 63,200 |
| 2024/10/07 | 1,735 | 1,735 | 1,724 | 1,726 | -1 | -0.1% | 37,600 |
| 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 |
151～
200
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
