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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,867 | 1,869 | 1,865 | 1,868 | +6 | +0.3% | 30,400 |
| 2024/06/26 | 1,869 | 1,869 | 1,862 | 1,862 | -4 | -0.2% | 35,200 |
| 2024/06/25 | 1,859 | 1,869 | 1,856 | 1,866 | +14 | +0.8% | 31,800 |
| 2024/06/24 | 1,858 | 1,860 | 1,851 | 1,852 | +9 | +0.5% | 38,000 |
| 2024/06/21 | 1,855 | 1,859 | 1,841 | 1,843 | -12 | -0.6% | 86,500 |
| 2024/06/20 | 1,858 | 1,861 | 1,848 | 1,855 | -8 | -0.4% | 29,900 |
| 2024/06/19 | 1,863 | 1,865 | 1,856 | 1,863 | +2 | +0.1% | 32,100 |
| 2024/06/18 | 1,860 | 1,865 | 1,852 | 1,861 | +11 | +0.6% | 25,500 |
| 2024/06/17 | 1,851 | 1,855 | 1,839 | 1,850 | ±0 | ±0% | 32,800 |
| 2024/06/14 | 1,839 | 1,850 | 1,839 | 1,850 | +8 | +0.4% | 50,000 |
| 2024/06/13 | 1,852 | 1,852 | 1,839 | 1,842 | -9 | -0.5% | 47,400 |
| 2024/06/12 | 1,853 | 1,859 | 1,851 | 1,851 | -2 | -0.1% | 24,800 |
| 2024/06/11 | 1,860 | 1,863 | 1,850 | 1,853 | -7 | -0.4% | 22,100 |
| 2024/06/10 | 1,848 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 32,200 |
| 2024/06/07 | 1,847 | 1,850 | 1,843 | 1,850 | +4 | +0.2% | 21,500 |
| 2024/06/06 | 1,854 | 1,854 | 1,840 | 1,846 | -6 | -0.3% | 26,600 |
| 2024/06/05 | 1,839 | 1,855 | 1,838 | 1,852 | +5 | +0.3% | 29,900 |
| 2024/06/04 | 1,841 | 1,851 | 1,838 | 1,847 | +6 | +0.3% | 32,700 |
| 2024/06/03 | 1,847 | 1,855 | 1,841 | 1,841 | -2 | -0.1% | 31,200 |
| 2024/05/31 | 1,842 | 1,848 | 1,836 | 1,843 | +4 | +0.2% | 70,500 |
| 2024/05/30 | 1,830 | 1,839 | 1,823 | 1,839 | +7 | +0.4% | 49,300 |
| 2024/05/29 | 1,850 | 1,852 | 1,832 | 1,832 | -18 | -1% | 56,400 |
| 2024/05/28 | 1,861 | 1,861 | 1,849 | 1,850 | -9 | -0.5% | 29,200 |
| 2024/05/27 | 1,860 | 1,862 | 1,851 | 1,859 | +7 | +0.4% | 28,200 |
| 2024/05/24 | 1,842 | 1,855 | 1,842 | 1,852 | +11 | +0.6% | 43,500 |
| 2024/05/23 | 1,845 | 1,846 | 1,837 | 1,841 | -9 | -0.5% | 60,600 |
| 2024/05/22 | 1,856 | 1,861 | 1,850 | 1,850 | -5 | -0.3% | 68,500 |
| 2024/05/21 | 1,862 | 1,865 | 1,855 | 1,855 | -6 | -0.3% | 63,200 |
| 2024/05/20 | 1,873 | 1,873 | 1,861 | 1,861 | -11 | -0.6% | 58,300 |
| 2024/05/17 | 1,865 | 1,876 | 1,863 | 1,872 | +7 | +0.4% | 27,500 |
| 2024/05/16 | 1,872 | 1,872 | 1,861 | 1,865 | +3 | +0.2% | 38,000 |
| 2024/05/15 | 1,891 | 1,891 | 1,862 | 1,862 | -13 | -0.7% | 71,500 |
| 2024/05/14 | 1,886 | 1,886 | 1,874 | 1,875 | -11 | -0.6% | 85,100 |
| 2024/05/13 | 1,883 | 1,891 | 1,879 | 1,886 | +4 | +0.2% | 39,500 |
| 2024/05/10 | 1,890 | 1,890 | 1,882 | 1,882 | -5 | -0.3% | 29,500 |
| 2024/05/09 | 1,893 | 1,893 | 1,885 | 1,887 | +2 | +0.1% | 15,500 |
| 2024/05/08 | 1,899 | 1,899 | 1,885 | 1,885 | -8 | -0.4% | 34,500 |
| 2024/05/07 | 1,900 | 1,900 | 1,884 | 1,893 | -7 | -0.4% | 38,400 |
| 2024/05/02 | 1,901 | 1,901 | 1,897 | 1,900 | +2 | +0.1% | 13,100 |
| 2024/05/01 | 1,896 | 1,902 | 1,894 | 1,898 | -1 | -0.1% | 25,400 |
| 2024/04/30 | 1,900 | 1,900 | 1,888 | 1,899 | +9 | +0.5% | 28,500 |
| 2024/04/26 | 1,888 | 1,893 | 1,878 | 1,890 | +2 | +0.1% | 56,800 |
| 2024/04/25 | 1,888 | 1,893 | 1,886 | 1,888 | -3 | -0.2% | 27,000 |
| 2024/04/24 | 1,890 | 1,895 | 1,884 | 1,891 | -1 | -0.1% | 35,600 |
| 2024/04/23 | 1,895 | 1,900 | 1,892 | 1,892 | -3 | -0.2% | 18,800 |
| 2024/04/22 | 1,900 | 1,905 | 1,895 | 1,895 | +4 | +0.2% | 43,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,881 | 1,891 | -4 | -0.2% | 56,800 |
| 2024/04/18 | 1,899 | 1,901 | 1,895 | 1,895 | +6 | +0.3% | 32,800 |
| 2024/04/17 | 1,897 | 1,899 | 1,881 | 1,889 | -9 | -0.5% | 54,300 |
| 2024/04/16 | 1,906 | 1,907 | 1,895 | 1,898 | -12 | -0.6% | 52,900 |
251～
300
件表示中 / 3736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 | 159,500円 | +2.5% | +22.3% | 2.88% | 33.64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 |
| 中部飼 | 158,900円 | +1.0% | +16.3% | 3.78% | 11.40倍 | 0.69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 |
| 丸大食 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23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 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09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 | 196,800円 | +9.3% | +12.3% | 0.61% | 70.24倍 | 1.37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
