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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 2,025 | 2,025 | 1,998 | 2,009 | +3 | +0.1% | 21,000 |
| 2014/12/30 | 1,975 | 2,012 | 1,942 | 2,006 | +22 | +1.1% | 38,000 |
| 2014/12/29 | 1,972 | 1,998 | 1,970 | 1,984 | -11 | -0.6% | 27,000 |
| 2014/12/26 | 2,001 | 2,049 | 1,971 | 1,995 | -6 | -0.3% | 33,000 |
| 2014/12/25 | 2,016 | 2,047 | 1,950 | 2,001 | -65 | -3.1% | 45,000 |
| 2014/12/24 | 1,967 | 2,098 | 1,967 | 2,066 | +99 | +5% | 61,000 |
| 2014/12/22 | 1,980 | 1,985 | 1,936 | 1,967 | -9 | -0.5% | 20,000 |
| 2014/12/19 | 1,955 | 1,977 | 1,933 | 1,976 | +55 | +2.9% | 46,000 |
| 2014/12/18 | 1,927 | 1,930 | 1,910 | 1,921 | +34 | +1.8% | 48,000 |
| 2014/12/17 | 1,983 | 1,983 | 1,876 | 1,887 | -98 | -4.9% | 105,000 |
| 2014/12/16 | 1,950 | 2,000 | 1,950 | 1,985 | +51 | +2.6% | 103,000 |
| 2014/12/15 | 1,896 | 1,937 | 1,895 | 1,934 | +68 | +3.6% | 93,000 |
| 2014/12/12 | 1,860 | 1,890 | 1,853 | 1,866 | +19 | +1% | 100,000 |
| 2014/12/11 | 1,820 | 1,850 | 1,815 | 1,847 | +29 | +1.6% | 78,000 |
| 2014/12/10 | 1,795 | 1,826 | 1,790 | 1,818 | +36 | +2% | 143,000 |
| 2014/12/09 | 1,788 | 1,788 | 1,777 | 1,782 | -6 | -0.3% | 67,000 |
| 2014/12/08 | 1,790 | 1,793 | 1,775 | 1,788 | -3 | -0.2% | 51,000 |
| 2014/12/05 | 1,798 | 1,798 | 1,790 | 1,791 | -1 | -0.1% | 44,000 |
| 2014/12/04 | 1,791 | 1,800 | 1,791 | 1,792 | -7 | -0.4% | 53,000 |
| 2014/12/03 | 1,785 | 1,813 | 1,785 | 1,799 | -11 | -0.6% | 73,000 |
| 2014/12/02 | 1,811 | 1,816 | 1,800 | 1,810 | -1 | -0.1% | 100,000 |
| 2014/12/01 | 1,815 | 1,817 | 1,801 | 1,811 | -5 | -0.3% | 35,000 |
| 2014/11/28 | 1,816 | 1,819 | 1,803 | 1,816 | +21 | +1.2% | 57,000 |
| 2014/11/27 | 1,742 | 1,819 | 1,742 | 1,795 | +66 | +3.8% | 88,000 |
| 2014/11/26 | 1,692 | 1,744 | 1,692 | 1,729 | +38 | +2.2% | 77,000 |
| 2014/11/25 | 1,682 | 1,695 | 1,682 | 1,691 | +5 | +0.3% | 23,000 |
| 2014/11/21 | 1,691 | 1,700 | 1,683 | 1,686 | -5 | -0.3% | 40,000 |
| 2014/11/20 | 1,691 | 1,707 | 1,690 | 1,691 | -8 | -0.5% | 38,000 |
| 2014/11/19 | 1,698 | 1,709 | 1,693 | 1,699 | +8 | +0.5% | 55,000 |
| 2014/11/18 | 1,699 | 1,700 | 1,689 | 1,691 | +1 | +0.1% | 74,000 |
| 2014/11/17 | 1,699 | 1,700 | 1,690 | 1,690 | -9 | -0.5% | 34,000 |
| 2014/11/14 | 1,679 | 1,700 | 1,675 | 1,699 | +27 | +1.6% | 95,000 |
| 2014/11/13 | 1,676 | 1,679 | 1,667 | 1,672 | -2 | -0.1% | 46,000 |
| 2014/11/12 | 1,679 | 1,679 | 1,664 | 1,674 | -1 | -0.1% | 55,000 |
| 2014/11/11 | 1,679 | 1,680 | 1,672 | 1,675 | +2 | +0.1% | 33,000 |
| 2014/11/10 | 1,679 | 1,680 | 1,669 | 1,673 | +7 | +0.4% | 28,000 |
| 2014/11/07 | 1,665 | 1,684 | 1,660 | 1,666 | +12 | +0.7% | 64,000 |
| 2014/11/06 | 1,668 | 1,668 | 1,651 | 1,654 | -17 | -1% | 48,000 |
| 2014/11/05 | 1,670 | 1,683 | 1,655 | 1,671 | +1 | +0.1% | 66,000 |
| 2014/11/04 | 1,698 | 1,698 | 1,658 | 1,670 | -16 | -0.9% | 77,000 |
| 2014/10/31 | 1,639 | 1,689 | 1,629 | 1,686 | +75 | +4.7% | 108,000 |
| 2014/10/30 | 1,603 | 1,611 | 1,603 | 1,611 | +11 | +0.7% | 31,000 |
| 2014/10/29 | 1,622 | 1,630 | 1,591 | 1,600 | -15 | -0.9% | 68,000 |
| 2014/10/28 | 1,656 | 1,656 | 1,610 | 1,615 | -33 | -2% | 35,000 |
| 2014/10/27 | 1,634 | 1,655 | 1,611 | 1,648 | +31 | +1.9% | 66,000 |
| 2014/10/24 | 1,600 | 1,634 | 1,589 | 1,617 | +29 | +1.8% | 73,000 |
| 2014/10/23 | 1,593 | 1,603 | 1,566 | 1,588 | -8 | -0.5% | 42,000 |
| 2014/10/22 | 1,548 | 1,608 | 1,548 | 1,596 | +88 | +5.8% | 108,000 |
| 2014/10/21 | 1,530 | 1,531 | 1,495 | 1,508 | -16 | -1% | 26,000 |
| 2014/10/20 | 1,520 | 1,529 | 1,512 | 1,524 | +19 | +1.3% | 28,000 |
2601～
2650
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
