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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,182 | 1,190 | 1,178 | 1,184 | -20 | -1.7% | 24,000 |
| 2013/10/08 | 1,220 | 1,220 | 1,184 | 1,204 | -19 | -1.6% | 41,000 |
| 2013/10/07 | 1,261 | 1,263 | 1,223 | 1,223 | -48 | -3.8% | 30,000 |
| 2013/10/04 | 1,240 | 1,275 | 1,226 | 1,271 | +21 | +1.7% | 67,000 |
| 2013/10/03 | 1,230 | 1,254 | 1,230 | 1,250 | +10 | +0.8% | 39,000 |
| 2013/10/02 | 1,217 | 1,258 | 1,202 | 1,240 | +29 | +2.4% | 45,000 |
| 2013/10/01 | 1,210 | 1,211 | 1,191 | 1,211 | ±0 | ±0% | 32,000 |
| 2013/09/30 | 1,220 | 1,220 | 1,195 | 1,211 | -12 | -1% | 11,000 |
| 2013/09/27 | 1,209 | 1,228 | 1,209 | 1,223 | -1 | -0.1% | 12,000 |
| 2013/09/26 | 1,217 | 1,228 | 1,200 | 1,224 | -9 | -0.7% | 13,000 |
| 2013/09/25 | 1,235 | 1,235 | 1,222 | 1,233 | -4 | -0.3% | 22,000 |
| 2013/09/24 | 1,221 | 1,237 | 1,203 | 1,237 | +16 | +1.3% | 27,000 |
| 2013/09/20 | 1,202 | 1,221 | 1,199 | 1,221 | +20 | +1.7% | 17,000 |
| 2013/09/19 | 1,195 | 1,201 | 1,195 | 1,201 | +7 | +0.6% | 27,000 |
| 2013/09/18 | 1,199 | 1,199 | 1,192 | 1,194 | -4 | -0.3% | 12,000 |
| 2013/09/17 | 1,197 | 1,199 | 1,189 | 1,198 | +12 | +1% | 12,000 |
| 2013/09/13 | 1,186 | 1,188 | 1,185 | 1,186 | -10 | -0.8% | 47,000 |
| 2013/09/12 | 1,190 | 1,200 | 1,190 | 1,196 | +3 | +0.3% | 15,000 |
| 2013/09/11 | 1,193 | 1,194 | 1,190 | 1,193 | +1 | +0.1% | 9,000 |
| 2013/09/10 | 1,187 | 1,192 | 1,185 | 1,192 | +5 | +0.4% | 14,000 |
| 2013/09/09 | 1,189 | 1,189 | 1,180 | 1,187 | +1 | +0.1% | 11,000 |
| 2013/09/06 | 1,180 | 1,191 | 1,180 | 1,186 | +7 | +0.6% | 26,000 |
| 2013/09/05 | 1,175 | 1,179 | 1,170 | 1,179 | +5 | +0.4% | 10,000 |
| 2013/09/04 | 1,169 | 1,174 | 1,163 | 1,174 | +5 | +0.4% | 18,000 |
| 2013/09/03 | 1,173 | 1,173 | 1,163 | 1,169 | -4 | -0.3% | 12,000 |
| 2013/09/02 | 1,162 | 1,173 | 1,162 | 1,173 | +11 | +0.9% | 11,000 |
| 2013/08/30 | 1,174 | 1,174 | 1,160 | 1,162 | -9 | -0.8% | 26,000 |
| 2013/08/29 | 1,169 | 1,171 | 1,163 | 1,171 | +13 | +1.1% | 11,000 |
| 2013/08/28 | 1,170 | 1,170 | 1,155 | 1,158 | -13 | -1.1% | 8,000 |
| 2013/08/27 | 1,163 | 1,175 | 1,160 | 1,171 | +9 | +0.8% | 18,000 |
| 2013/08/26 | 1,160 | 1,166 | 1,160 | 1,162 | +6 | +0.5% | 7,000 |
| 2013/08/23 | 1,160 | 1,161 | 1,155 | 1,156 | -1 | -0.1% | 6,000 |
| 2013/08/22 | 1,166 | 1,166 | 1,157 | 1,157 | -2 | -0.2% | 13,000 |
| 2013/08/21 | 1,147 | 1,164 | 1,147 | 1,159 | +10 | +0.9% | 18,000 |
| 2013/08/20 | 1,167 | 1,168 | 1,149 | 1,149 | -25 | -2.1% | 13,000 |
| 2013/08/19 | 1,176 | 1,177 | 1,174 | 1,174 | -2 | -0.2% | 12,000 |
| 2013/08/16 | 1,167 | 1,179 | 1,165 | 1,176 | +7 | +0.6% | 37,000 |
| 2013/08/15 | 1,165 | 1,169 | 1,165 | 1,169 | +3 | +0.3% | 18,000 |
| 2013/08/14 | 1,164 | 1,168 | 1,164 | 1,166 | +5 | +0.4% | 33,000 |
| 2013/08/13 | 1,156 | 1,162 | 1,156 | 1,161 | +7 | +0.6% | 15,000 |
| 2013/08/12 | 1,155 | 1,156 | 1,154 | 1,154 | -1 | -0.1% | 8,000 |
| 2013/08/09 | 1,156 | 1,157 | 1,145 | 1,155 | +7 | +0.6% | 23,000 |
| 2013/08/08 | 1,147 | 1,149 | 1,143 | 1,148 | +2 | +0.2% | 17,000 |
| 2013/08/07 | 1,150 | 1,154 | 1,145 | 1,146 | -5 | -0.4% | 15,000 |
| 2013/08/06 | 1,144 | 1,157 | 1,142 | 1,151 | +8 | +0.7% | 34,000 |
| 2013/08/05 | 1,141 | 1,146 | 1,140 | 1,143 | -4 | -0.3% | 11,000 |
| 2013/08/02 | 1,148 | 1,149 | 1,143 | 1,147 | +6 | +0.5% | 16,000 |
| 2013/08/01 | 1,136 | 1,141 | 1,135 | 1,141 | +5 | +0.4% | 8,000 |
| 2013/07/31 | 1,147 | 1,147 | 1,132 | 1,136 | -7 | -0.6% | 22,000 |
| 2013/07/30 | 1,140 | 1,146 | 1,139 | 1,143 | -3 | -0.3% | 21,000 |
2901～
2950
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
