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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,201 | 1,204 | 1,195 | 1,198 | -2 | -0.2% | 18,000 |
| 2014/02/19 | 1,194 | 1,202 | 1,193 | 1,200 | +6 | +0.5% | 9,000 |
| 2014/02/18 | 1,179 | 1,195 | 1,179 | 1,194 | +15 | +1.3% | 20,000 |
| 2014/02/17 | 1,180 | 1,185 | 1,172 | 1,179 | +3 | +0.3% | 9,000 |
| 2014/02/14 | 1,184 | 1,187 | 1,176 | 1,176 | -3 | -0.3% | 14,000 |
| 2014/02/13 | 1,175 | 1,185 | 1,175 | 1,179 | +4 | +0.3% | 14,000 |
| 2014/02/12 | 1,167 | 1,183 | 1,167 | 1,175 | +7 | +0.6% | 24,000 |
| 2014/02/10 | 1,166 | 1,171 | 1,162 | 1,168 | +4 | +0.3% | 19,000 |
| 2014/02/07 | 1,163 | 1,168 | 1,158 | 1,164 | +5 | +0.4% | 57,000 |
| 2014/02/06 | 1,166 | 1,166 | 1,159 | 1,159 | ±0 | ±0% | 42,000 |
| 2014/02/05 | 1,167 | 1,174 | 1,159 | 1,159 | -5 | -0.4% | 37,000 |
| 2014/02/04 | 1,173 | 1,183 | 1,163 | 1,164 | -9 | -0.8% | 57,000 |
| 2014/02/03 | 1,180 | 1,180 | 1,168 | 1,173 | +7 | +0.6% | 14,000 |
| 2014/01/31 | 1,171 | 1,180 | 1,165 | 1,166 | -1 | -0.1% | 24,000 |
| 2014/01/30 | 1,190 | 1,190 | 1,162 | 1,167 | -23 | -1.9% | 42,000 |
| 2014/01/29 | 1,183 | 1,190 | 1,181 | 1,190 | +8 | +0.7% | 19,000 |
| 2014/01/28 | 1,195 | 1,198 | 1,182 | 1,182 | -5 | -0.4% | 35,000 |
| 2014/01/27 | 1,200 | 1,200 | 1,187 | 1,187 | -18 | -1.5% | 36,000 |
| 2014/01/24 | 1,215 | 1,218 | 1,205 | 1,205 | -11 | -0.9% | 27,000 |
| 2014/01/23 | 1,219 | 1,220 | 1,216 | 1,216 | -5 | -0.4% | 15,000 |
| 2014/01/22 | 1,220 | 1,224 | 1,217 | 1,221 | -2 | -0.2% | 20,000 |
| 2014/01/21 | 1,217 | 1,225 | 1,217 | 1,223 | ±0 | ±0% | 14,000 |
| 2014/01/20 | 1,226 | 1,226 | 1,216 | 1,223 | +9 | +0.7% | 10,000 |
| 2014/01/17 | 1,206 | 1,223 | 1,206 | 1,214 | +8 | +0.7% | 9,000 |
| 2014/01/16 | 1,202 | 1,234 | 1,202 | 1,206 | +4 | +0.3% | 16,000 |
| 2014/01/15 | 1,196 | 1,202 | 1,195 | 1,202 | +6 | +0.5% | 28,000 |
| 2014/01/14 | 1,203 | 1,203 | 1,195 | 1,196 | -4 | -0.3% | 20,000 |
| 2014/01/10 | 1,200 | 1,205 | 1,194 | 1,200 | ±0 | ±0% | 20,000 |
| 2014/01/09 | 1,194 | 1,202 | 1,194 | 1,200 | +3 | +0.3% | 14,000 |
| 2014/01/08 | 1,191 | 1,200 | 1,190 | 1,197 | +7 | +0.6% | 18,000 |
| 2014/01/07 | 1,196 | 1,196 | 1,190 | 1,190 | -4 | -0.3% | 18,000 |
| 2014/01/06 | 1,192 | 1,200 | 1,191 | 1,194 | +2 | +0.2% | 49,000 |
| 2013/12/30 | 1,188 | 1,194 | 1,188 | 1,192 | +8 | +0.7% | 23,000 |
| 2013/12/27 | 1,180 | 1,184 | 1,175 | 1,184 | +10 | +0.9% | 17,000 |
| 2013/12/26 | 1,169 | 1,174 | 1,168 | 1,174 | +9 | +0.8% | 24,000 |
| 2013/12/25 | 1,165 | 1,168 | 1,162 | 1,165 | +1 | +0.1% | 33,000 |
| 2013/12/24 | 1,174 | 1,177 | 1,162 | 1,164 | -11 | -0.9% | 44,000 |
| 2013/12/20 | 1,175 | 1,177 | 1,170 | 1,175 | +2 | +0.2% | 34,000 |
| 2013/12/19 | 1,175 | 1,178 | 1,171 | 1,173 | +2 | +0.2% | 32,000 |
| 2013/12/18 | 1,170 | 1,176 | 1,170 | 1,171 | +7 | +0.6% | 46,000 |
| 2013/12/17 | 1,161 | 1,168 | 1,159 | 1,164 | +6 | +0.5% | 15,000 |
| 2013/12/16 | 1,171 | 1,171 | 1,158 | 1,158 | -16 | -1.4% | 29,000 |
| 2013/12/13 | 1,174 | 1,176 | 1,173 | 1,174 | -10 | -0.8% | 62,000 |
| 2013/12/12 | 1,186 | 1,187 | 1,180 | 1,184 | -4 | -0.3% | 15,000 |
| 2013/12/11 | 1,193 | 1,194 | 1,188 | 1,188 | -8 | -0.7% | 15,000 |
| 2013/12/10 | 1,180 | 1,196 | 1,170 | 1,196 | +17 | +1.4% | 52,000 |
| 2013/12/09 | 1,174 | 1,185 | 1,174 | 1,179 | +9 | +0.8% | 20,000 |
| 2013/12/06 | 1,182 | 1,183 | 1,161 | 1,170 | -9 | -0.8% | 25,000 |
| 2013/12/05 | 1,190 | 1,191 | 1,176 | 1,179 | +4 | +0.3% | 37,000 |
| 2013/12/04 | 1,185 | 1,186 | 1,174 | 1,175 | -8 | -0.7% | 45,000 |
2751～
2800
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
