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 |
|---|---|---|---|---|---|---|---|
| 2014/07/16 | 1,279 | 1,281 | 1,278 | 1,280 | +1 | +0.1% | 9,000 |
| 2014/07/15 | 1,276 | 1,280 | 1,276 | 1,279 | -3 | -0.2% | 9,000 |
| 2014/07/14 | 1,283 | 1,283 | 1,280 | 1,282 | ±0 | ±0% | 7,000 |
| 2014/07/11 | 1,278 | 1,282 | 1,275 | 1,282 | +7 | +0.5% | 17,000 |
| 2014/07/10 | 1,278 | 1,278 | 1,275 | 1,275 | -4 | -0.3% | 5,000 |
| 2014/07/09 | 1,270 | 1,279 | 1,270 | 1,279 | -2 | -0.2% | 9,000 |
| 2014/07/08 | 1,279 | 1,281 | 1,261 | 1,281 | +3 | +0.2% | 26,000 |
| 2014/07/07 | 1,282 | 1,282 | 1,278 | 1,278 | -2 | -0.2% | 14,000 |
| 2014/07/04 | 1,285 | 1,287 | 1,279 | 1,280 | -4 | -0.3% | 21,000 |
| 2014/07/03 | 1,280 | 1,289 | 1,280 | 1,284 | +1 | +0.1% | 32,000 |
| 2014/07/02 | 1,282 | 1,290 | 1,277 | 1,283 | +5 | +0.4% | 25,000 |
| 2014/07/01 | 1,279 | 1,282 | 1,268 | 1,278 | +6 | +0.5% | 26,000 |
| 2014/06/30 | 1,244 | 1,275 | 1,244 | 1,272 | -2 | -0.2% | 46,000 |
| 2014/06/27 | 1,270 | 1,275 | 1,270 | 1,274 | -1 | -0.1% | 14,000 |
| 2014/06/26 | 1,277 | 1,280 | 1,273 | 1,275 | -2 | -0.2% | 7,000 |
| 2014/06/25 | 1,279 | 1,286 | 1,277 | 1,277 | -1 | -0.1% | 39,000 |
| 2014/06/24 | 1,270 | 1,278 | 1,268 | 1,278 | +5 | +0.4% | 28,000 |
| 2014/06/23 | 1,275 | 1,275 | 1,271 | 1,273 | -4 | -0.3% | 11,000 |
| 2014/06/20 | 1,278 | 1,278 | 1,270 | 1,277 | -1 | -0.1% | 24,000 |
| 2014/06/19 | 1,273 | 1,282 | 1,272 | 1,278 | +1 | +0.1% | 25,000 |
| 2014/06/18 | 1,280 | 1,285 | 1,277 | 1,277 | -2 | -0.2% | 17,000 |
| 2014/06/17 | 1,276 | 1,280 | 1,275 | 1,279 | +13 | +1% | 19,000 |
| 2014/06/16 | 1,275 | 1,275 | 1,266 | 1,266 | +20 | +1.6% | 41,000 |
| 2014/06/13 | 1,236 | 1,254 | 1,236 | 1,246 | -7 | -0.6% | 37,000 |
| 2014/06/12 | 1,261 | 1,269 | 1,253 | 1,253 | -19 | -1.5% | 13,000 |
| 2014/06/11 | 1,250 | 1,272 | 1,250 | 1,272 | +14 | +1.1% | 14,000 |
| 2014/06/10 | 1,271 | 1,284 | 1,258 | 1,258 | -23 | -1.8% | 15,000 |
| 2014/06/09 | 1,277 | 1,289 | 1,277 | 1,281 | -5 | -0.4% | 8,000 |
| 2014/06/06 | 1,260 | 1,288 | 1,260 | 1,286 | +13 | +1% | 30,000 |
| 2014/06/05 | 1,267 | 1,273 | 1,267 | 1,273 | +2 | +0.2% | 5,000 |
| 2014/06/04 | 1,256 | 1,271 | 1,248 | 1,271 | +10 | +0.8% | 23,000 |
| 2014/06/03 | 1,265 | 1,268 | 1,254 | 1,261 | -4 | -0.3% | 18,000 |
| 2014/06/02 | 1,268 | 1,274 | 1,253 | 1,265 | -3 | -0.2% | 23,000 |
| 2014/05/30 | 1,280 | 1,283 | 1,262 | 1,268 | +18 | +1.4% | 54,000 |
| 2014/05/29 | 1,248 | 1,255 | 1,235 | 1,250 | +6 | +0.5% | 27,000 |
| 2014/05/28 | 1,220 | 1,247 | 1,220 | 1,244 | +27 | +2.2% | 31,000 |
| 2014/05/27 | 1,223 | 1,223 | 1,205 | 1,217 | -7 | -0.6% | 17,000 |
| 2014/05/26 | 1,190 | 1,224 | 1,190 | 1,224 | +40 | +3.4% | 34,000 |
| 2014/05/23 | 1,184 | 1,189 | 1,181 | 1,184 | +4 | +0.3% | 16,000 |
| 2014/05/22 | 1,177 | 1,181 | 1,177 | 1,180 | +4 | +0.3% | 8,000 |
| 2014/05/21 | 1,176 | 1,177 | 1,174 | 1,176 | +3 | +0.3% | 14,000 |
| 2014/05/20 | 1,180 | 1,180 | 1,173 | 1,173 | -1 | -0.1% | 14,000 |
| 2014/05/19 | 1,173 | 1,174 | 1,172 | 1,174 | +1 | +0.1% | 5,000 |
| 2014/05/16 | 1,179 | 1,180 | 1,171 | 1,173 | -6 | -0.5% | 24,000 |
| 2014/05/15 | 1,179 | 1,184 | 1,179 | 1,179 | -4 | -0.3% | 18,000 |
| 2014/05/14 | 1,183 | 1,188 | 1,183 | 1,183 | ±0 | ±0% | 12,000 |
| 2014/05/13 | 1,175 | 1,186 | 1,175 | 1,183 | +5 | +0.4% | 19,000 |
| 2014/05/12 | 1,176 | 1,185 | 1,176 | 1,178 | +1 | +0.1% | 25,000 |
| 2014/05/09 | 1,176 | 1,180 | 1,176 | 1,177 | -3 | -0.3% | 9,000 |
| 2014/05/08 | 1,189 | 1,189 | 1,180 | 1,180 | -3 | -0.3% | 8,000 |
2651～
2700
件表示中 / 3705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 | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 |
| 湖池屋 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| 丸大食 | 180,500円 | +2.1% | +5.7% | 3.05% | 9.21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 |
| キーコーヒー | 200,500円 | +9.1% | +12.3% | 0.60% | 71.56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 | 148,900円 | +1.0% | +16.3% | 4.03% | 10.74倍 | 0.65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
