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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,536 | 1,536 | 1,505 | 1,505 | -31 | -2% | 25,000 |
| 2014/10/16 | 1,550 | 1,550 | 1,533 | 1,536 | -19 | -1.2% | 24,000 |
| 2014/10/15 | 1,528 | 1,563 | 1,511 | 1,555 | +53 | +3.5% | 47,000 |
| 2014/10/14 | 1,520 | 1,522 | 1,490 | 1,502 | -23 | -1.5% | 26,000 |
| 2014/10/10 | 1,522 | 1,529 | 1,522 | 1,525 | -20 | -1.3% | 32,000 |
| 2014/10/09 | 1,550 | 1,550 | 1,532 | 1,545 | -3 | -0.2% | 32,000 |
| 2014/10/08 | 1,550 | 1,562 | 1,541 | 1,548 | -7 | -0.5% | 38,000 |
| 2014/10/07 | 1,535 | 1,581 | 1,531 | 1,555 | +19 | +1.2% | 63,000 |
| 2014/10/06 | 1,547 | 1,549 | 1,536 | 1,536 | -10 | -0.6% | 52,000 |
| 2014/10/03 | 1,560 | 1,663 | 1,522 | 1,546 | +116 | +8.1% | 197,000 |
| 2014/10/02 | 1,429 | 1,433 | 1,428 | 1,430 | +3 | +0.2% | 19,000 |
| 2014/10/01 | 1,420 | 1,434 | 1,420 | 1,427 | +7 | +0.5% | 9,000 |
| 2014/09/30 | 1,445 | 1,445 | 1,420 | 1,420 | -29 | -2% | 23,000 |
| 2014/09/29 | 1,442 | 1,460 | 1,442 | 1,449 | -2 | -0.1% | 17,000 |
| 2014/09/26 | 1,454 | 1,468 | 1,450 | 1,451 | -49 | -3.3% | 28,000 |
| 2014/09/25 | 1,484 | 1,500 | 1,477 | 1,500 | +16 | +1.1% | 52,000 |
| 2014/09/24 | 1,484 | 1,487 | 1,481 | 1,484 | -7 | -0.5% | 12,000 |
| 2014/09/22 | 1,474 | 1,499 | 1,462 | 1,491 | +22 | +1.5% | 39,000 |
| 2014/09/19 | 1,466 | 1,473 | 1,457 | 1,469 | -7 | -0.5% | 49,000 |
| 2014/09/18 | 1,410 | 1,476 | 1,410 | 1,476 | +66 | +4.7% | 76,000 |
| 2014/09/17 | 1,396 | 1,411 | 1,396 | 1,410 | -12 | -0.8% | 13,000 |
| 2014/09/16 | 1,421 | 1,426 | 1,390 | 1,422 | -7 | -0.5% | 29,000 |
| 2014/09/12 | 1,421 | 1,434 | 1,421 | 1,429 | -6 | -0.4% | 35,000 |
| 2014/09/11 | 1,439 | 1,439 | 1,424 | 1,435 | -6 | -0.4% | 21,000 |
| 2014/09/10 | 1,438 | 1,444 | 1,431 | 1,441 | +3 | +0.2% | 19,000 |
| 2014/09/09 | 1,446 | 1,446 | 1,436 | 1,438 | -1 | -0.1% | 12,000 |
| 2014/09/08 | 1,441 | 1,448 | 1,439 | 1,439 | ±0 | ±0% | 17,000 |
| 2014/09/05 | 1,433 | 1,440 | 1,428 | 1,439 | +11 | +0.8% | 12,000 |
| 2014/09/04 | 1,420 | 1,433 | 1,420 | 1,428 | -6 | -0.4% | 34,000 |
| 2014/09/03 | 1,407 | 1,437 | 1,407 | 1,434 | +32 | +2.3% | 31,000 |
| 2014/09/02 | 1,425 | 1,425 | 1,389 | 1,402 | -29 | -2% | 26,000 |
| 2014/09/01 | 1,439 | 1,439 | 1,429 | 1,431 | -5 | -0.3% | 14,000 |
| 2014/08/29 | 1,438 | 1,440 | 1,433 | 1,436 | -4 | -0.3% | 26,000 |
| 2014/08/28 | 1,437 | 1,440 | 1,409 | 1,440 | -3 | -0.2% | 17,000 |
| 2014/08/27 | 1,445 | 1,446 | 1,439 | 1,443 | +5 | +0.3% | 9,000 |
| 2014/08/26 | 1,446 | 1,447 | 1,433 | 1,438 | -5 | -0.3% | 28,000 |
| 2014/08/25 | 1,448 | 1,448 | 1,437 | 1,443 | +1 | +0.1% | 10,000 |
| 2014/08/22 | 1,448 | 1,448 | 1,441 | 1,442 | +9 | +0.6% | 28,000 |
| 2014/08/21 | 1,448 | 1,448 | 1,432 | 1,433 | -3 | -0.2% | 33,000 |
| 2014/08/20 | 1,401 | 1,436 | 1,401 | 1,436 | +30 | +2.1% | 58,000 |
| 2014/08/19 | 1,399 | 1,415 | 1,398 | 1,406 | +14 | +1% | 41,000 |
| 2014/08/18 | 1,382 | 1,397 | 1,353 | 1,392 | +5 | +0.4% | 42,000 |
| 2014/08/15 | 1,391 | 1,395 | 1,382 | 1,387 | -8 | -0.6% | 35,000 |
| 2014/08/14 | 1,342 | 1,400 | 1,342 | 1,395 | +47 | +3.5% | 67,000 |
| 2014/08/13 | 1,325 | 1,350 | 1,325 | 1,348 | +24 | +1.8% | 36,000 |
| 2014/08/12 | 1,316 | 1,330 | 1,316 | 1,324 | +24 | +1.8% | 45,000 |
| 2014/08/11 | 1,297 | 1,310 | 1,288 | 1,300 | +15 | +1.2% | 71,000 |
| 2014/08/08 | 1,287 | 1,295 | 1,285 | 1,285 | -2 | -0.2% | 26,000 |
| 2014/08/07 | 1,291 | 1,291 | 1,282 | 1,287 | -5 | -0.4% | 16,000 |
| 2014/08/06 | 1,291 | 1,299 | 1,291 | 1,292 | -5 | -0.4% | 16,000 |
2651～
2700
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
