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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,965 | 1,965 | 1,951 | 1,962 | -3 | -0.2% | 17,000 |
| 2015/03/17 | 1,971 | 1,971 | 1,950 | 1,965 | -6 | -0.3% | 32,000 |
| 2015/03/16 | 1,950 | 1,971 | 1,950 | 1,971 | +9 | +0.5% | 22,000 |
| 2015/03/13 | 1,958 | 1,973 | 1,940 | 1,962 | +27 | +1.4% | 74,000 |
| 2015/03/12 | 1,935 | 1,948 | 1,927 | 1,935 | +22 | +1.2% | 49,000 |
| 2015/03/11 | 1,919 | 1,937 | 1,912 | 1,913 | -7 | -0.4% | 37,000 |
| 2015/03/10 | 1,932 | 1,947 | 1,910 | 1,920 | -12 | -0.6% | 41,000 |
| 2015/03/09 | 1,932 | 1,940 | 1,898 | 1,932 | ±0 | ±0% | 55,000 |
| 2015/03/06 | 1,902 | 1,938 | 1,900 | 1,932 | +30 | +1.6% | 61,000 |
| 2015/03/05 | 1,900 | 1,915 | 1,900 | 1,902 | +10 | +0.5% | 25,000 |
| 2015/03/04 | 1,898 | 1,906 | 1,884 | 1,892 | -18 | -0.9% | 84,000 |
| 2015/03/03 | 1,940 | 1,940 | 1,900 | 1,910 | -15 | -0.8% | 37,000 |
| 2015/03/02 | 1,940 | 1,940 | 1,922 | 1,925 | +25 | +1.3% | 62,000 |
| 2015/02/27 | 1,858 | 1,900 | 1,856 | 1,900 | +38 | +2% | 75,000 |
| 2015/02/26 | 1,855 | 1,864 | 1,855 | 1,862 | ±0 | ±0% | 13,000 |
| 2015/02/25 | 1,891 | 1,891 | 1,861 | 1,862 | -21 | -1.1% | 39,000 |
| 2015/02/24 | 1,855 | 1,883 | 1,854 | 1,883 | +12 | +0.6% | 32,000 |
| 2015/02/23 | 1,870 | 1,885 | 1,865 | 1,871 | +1 | +0.1% | 26,000 |
| 2015/02/20 | 1,855 | 1,879 | 1,845 | 1,870 | +22 | +1.2% | 49,000 |
| 2015/02/19 | 1,836 | 1,858 | 1,836 | 1,848 | +8 | +0.4% | 52,000 |
| 2015/02/18 | 1,842 | 1,850 | 1,835 | 1,840 | -2 | -0.1% | 64,000 |
| 2015/02/17 | 1,900 | 1,900 | 1,840 | 1,842 | -42 | -2.2% | 77,000 |
| 2015/02/16 | 1,895 | 1,895 | 1,884 | 1,884 | -11 | -0.6% | 27,000 |
| 2015/02/13 | 1,889 | 1,895 | 1,875 | 1,895 | +20 | +1.1% | 27,000 |
| 2015/02/12 | 1,892 | 1,892 | 1,874 | 1,875 | +13 | +0.7% | 31,000 |
| 2015/02/10 | 1,853 | 1,892 | 1,851 | 1,862 | -30 | -1.6% | 50,000 |
| 2015/02/09 | 1,845 | 1,894 | 1,842 | 1,892 | +55 | +3% | 37,000 |
| 2015/02/06 | 1,846 | 1,861 | 1,818 | 1,837 | -9 | -0.5% | 36,000 |
| 2015/02/05 | 1,865 | 1,879 | 1,844 | 1,846 | -38 | -2% | 75,000 |
| 2015/02/04 | 1,961 | 1,979 | 1,881 | 1,884 | -127 | -6.3% | 107,000 |
| 2015/02/03 | 2,077 | 2,077 | 2,003 | 2,011 | -66 | -3.2% | 37,000 |
| 2015/02/02 | 2,101 | 2,101 | 2,035 | 2,077 | -24 | -1.1% | 36,000 |
| 2015/01/30 | 2,115 | 2,115 | 2,091 | 2,101 | -4 | -0.2% | 39,000 |
| 2015/01/29 | 2,114 | 2,114 | 2,079 | 2,105 | +13 | +0.6% | 14,000 |
| 2015/01/28 | 2,072 | 2,113 | 2,072 | 2,092 | +19 | +0.9% | 35,000 |
| 2015/01/27 | 2,068 | 2,076 | 2,042 | 2,073 | +5 | +0.2% | 29,000 |
| 2015/01/26 | 2,041 | 2,072 | 2,034 | 2,068 | +20 | +1% | 31,000 |
| 2015/01/23 | 2,053 | 2,053 | 2,025 | 2,048 | +29 | +1.4% | 15,000 |
| 2015/01/22 | 2,038 | 2,038 | 2,000 | 2,019 | -19 | -0.9% | 22,000 |
| 2015/01/21 | 2,032 | 2,047 | 2,029 | 2,038 | -23 | -1.1% | 18,000 |
| 2015/01/20 | 2,088 | 2,088 | 2,053 | 2,061 | +18 | +0.9% | 24,000 |
| 2015/01/19 | 2,047 | 2,068 | 2,026 | 2,043 | +34 | +1.7% | 32,000 |
| 2015/01/16 | 2,015 | 2,015 | 1,993 | 2,009 | -6 | -0.3% | 16,000 |
| 2015/01/15 | 1,991 | 2,017 | 1,991 | 2,015 | +11 | +0.5% | 28,000 |
| 2015/01/14 | 2,045 | 2,045 | 1,999 | 2,004 | -24 | -1.2% | 67,000 |
| 2015/01/13 | 2,046 | 2,085 | 2,025 | 2,028 | -9 | -0.4% | 29,000 |
| 2015/01/09 | 2,030 | 2,045 | 2,013 | 2,037 | +14 | +0.7% | 42,000 |
| 2015/01/08 | 2,005 | 2,034 | 2,005 | 2,023 | +11 | +0.5% | 25,000 |
| 2015/01/07 | 1,980 | 2,019 | 1,980 | 2,012 | +18 | +0.9% | 28,000 |
| 2015/01/06 | 2,000 | 2,011 | 1,994 | 1,994 | -15 | -0.7% | 53,000 |
2551～
2600
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
