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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 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 |
2751～
2800
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
