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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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
