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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,200 | 1,204 | 1,183 | 1,183 | -20 | -1.7% | 21,000 |
| 2014/05/02 | 1,211 | 1,213 | 1,203 | 1,203 | -5 | -0.4% | 7,000 |
| 2014/05/01 | 1,196 | 1,209 | 1,196 | 1,208 | +14 | +1.2% | 17,000 |
| 2014/04/30 | 1,183 | 1,200 | 1,183 | 1,194 | +15 | +1.3% | 26,000 |
| 2014/04/28 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 7,000 |
| 2014/04/25 | 1,186 | 1,191 | 1,178 | 1,180 | -5 | -0.4% | 17,000 |
| 2014/04/24 | 1,185 | 1,188 | 1,185 | 1,185 | +1 | +0.1% | 15,000 |
| 2014/04/23 | 1,181 | 1,188 | 1,181 | 1,184 | +3 | +0.3% | 8,000 |
| 2014/04/22 | 1,184 | 1,189 | 1,181 | 1,181 | -3 | -0.3% | 13,000 |
| 2014/04/21 | 1,180 | 1,190 | 1,180 | 1,184 | +2 | +0.2% | 3,000 |
| 2014/04/18 | 1,187 | 1,188 | 1,180 | 1,182 | +6 | +0.5% | 11,000 |
| 2014/04/17 | 1,179 | 1,182 | 1,176 | 1,176 | -8 | -0.7% | 8,000 |
| 2014/04/16 | 1,188 | 1,188 | 1,178 | 1,184 | +7 | +0.6% | 14,000 |
| 2014/04/15 | 1,180 | 1,181 | 1,174 | 1,177 | +5 | +0.4% | 20,000 |
| 2014/04/14 | 1,176 | 1,180 | 1,172 | 1,172 | -7 | -0.6% | 16,000 |
| 2014/04/11 | 1,190 | 1,192 | 1,176 | 1,179 | -18 | -1.5% | 21,000 |
| 2014/04/10 | 1,209 | 1,209 | 1,193 | 1,197 | -5 | -0.4% | 13,000 |
| 2014/04/09 | 1,208 | 1,213 | 1,202 | 1,202 | -34 | -2.8% | 23,000 |
| 2014/04/08 | 1,253 | 1,253 | 1,229 | 1,236 | -21 | -1.7% | 8,000 |
| 2014/04/07 | 1,251 | 1,260 | 1,251 | 1,257 | -4 | -0.3% | 19,000 |
| 2014/04/04 | 1,264 | 1,264 | 1,257 | 1,261 | +1 | +0.1% | 13,000 |
| 2014/04/03 | 1,257 | 1,269 | 1,253 | 1,260 | +3 | +0.2% | 27,000 |
| 2014/04/02 | 1,256 | 1,269 | 1,248 | 1,257 | +9 | +0.7% | 32,000 |
| 2014/04/01 | 1,248 | 1,248 | 1,232 | 1,248 | +5 | +0.4% | 17,000 |
| 2014/03/31 | 1,256 | 1,256 | 1,232 | 1,243 | -11 | -0.9% | 18,000 |
| 2014/03/28 | 1,252 | 1,256 | 1,222 | 1,254 | +6 | +0.5% | 24,000 |
| 2014/03/27 | 1,240 | 1,257 | 1,240 | 1,248 | -12 | -1% | 30,000 |
| 2014/03/26 | 1,265 | 1,265 | 1,257 | 1,260 | +8 | +0.6% | 52,000 |
| 2014/03/25 | 1,261 | 1,261 | 1,249 | 1,252 | +3 | +0.2% | 26,000 |
| 2014/03/24 | 1,249 | 1,260 | 1,249 | 1,249 | +21 | +1.7% | 30,000 |
| 2014/03/20 | 1,245 | 1,248 | 1,228 | 1,228 | -4 | -0.3% | 41,000 |
| 2014/03/19 | 1,233 | 1,235 | 1,232 | 1,232 | -1 | -0.1% | 6,000 |
| 2014/03/18 | 1,229 | 1,245 | 1,221 | 1,233 | +20 | +1.6% | 24,000 |
| 2014/03/17 | 1,224 | 1,224 | 1,212 | 1,213 | -9 | -0.7% | 14,000 |
| 2014/03/14 | 1,220 | 1,235 | 1,220 | 1,222 | -9 | -0.7% | 67,000 |
| 2014/03/13 | 1,228 | 1,241 | 1,225 | 1,231 | +9 | +0.7% | 33,000 |
| 2014/03/12 | 1,222 | 1,228 | 1,218 | 1,222 | ±0 | ±0% | 21,000 |
| 2014/03/11 | 1,217 | 1,222 | 1,217 | 1,222 | +8 | +0.7% | 17,000 |
| 2014/03/10 | 1,211 | 1,218 | 1,211 | 1,214 | -2 | -0.2% | 18,000 |
| 2014/03/07 | 1,219 | 1,219 | 1,215 | 1,216 | -3 | -0.2% | 4,000 |
| 2014/03/06 | 1,222 | 1,222 | 1,216 | 1,219 | -3 | -0.2% | 11,000 |
| 2014/03/05 | 1,221 | 1,222 | 1,217 | 1,222 | +3 | +0.2% | 11,000 |
| 2014/03/04 | 1,215 | 1,220 | 1,215 | 1,219 | +5 | +0.4% | 15,000 |
| 2014/03/03 | 1,211 | 1,219 | 1,210 | 1,214 | -2 | -0.2% | 10,000 |
| 2014/02/28 | 1,217 | 1,217 | 1,212 | 1,216 | +5 | +0.4% | 13,000 |
| 2014/02/27 | 1,213 | 1,213 | 1,210 | 1,211 | ±0 | ±0% | 6,000 |
| 2014/02/26 | 1,210 | 1,215 | 1,210 | 1,211 | -3 | -0.2% | 13,000 |
| 2014/02/25 | 1,203 | 1,214 | 1,203 | 1,214 | +13 | +1.1% | 19,000 |
| 2014/02/24 | 1,196 | 1,206 | 1,196 | 1,201 | ±0 | ±0% | 14,000 |
| 2014/02/21 | 1,201 | 1,203 | 1,196 | 1,201 | +3 | +0.3% | 17,000 |
2701～
2750
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
