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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/15 | 1,908 | 1,910 | 1,904 | 1,910 | -1 | -0.1% | 28,600 |
| 2024/04/12 | 1,911 | 1,912 | 1,907 | 1,911 | ±0 | ±0% | 38,600 |
| 2024/04/11 | 1,910 | 1,912 | 1,901 | 1,911 | ±0 | ±0% | 51,500 |
| 2024/04/10 | 1,912 | 1,922 | 1,911 | 1,911 | -8 | -0.4% | 34,100 |
| 2024/04/09 | 1,915 | 1,924 | 1,912 | 1,919 | +1 | +0.1% | 33,800 |
| 2024/04/08 | 1,916 | 1,920 | 1,913 | 1,918 | +4 | +0.2% | 36,800 |
| 2024/04/05 | 1,905 | 1,915 | 1,903 | 1,914 | +13 | +0.7% | 42,200 |
| 2024/04/04 | 1,901 | 1,907 | 1,892 | 1,901 | -2 | -0.1% | 41,300 |
| 2024/04/03 | 1,890 | 1,905 | 1,890 | 1,903 | +12 | +0.6% | 43,700 |
| 2024/04/02 | 1,910 | 1,910 | 1,891 | 1,891 | -20 | -1% | 74,900 |
| 2024/04/01 | 1,917 | 1,925 | 1,911 | 1,911 | -6 | -0.3% | 37,600 |
| 2024/03/29 | 1,909 | 1,921 | 1,903 | 1,917 | +19 | +1% | 44,200 |
| 2024/03/28 | 1,925 | 1,925 | 1,895 | 1,898 | -56 | -2.9% | 118,900 |
| 2024/03/27 | 1,956 | 1,959 | 1,951 | 1,954 | +8 | +0.4% | 133,700 |
| 2024/03/26 | 1,952 | 1,955 | 1,937 | 1,946 | -10 | -0.5% | 116,200 |
| 2024/03/25 | 1,961 | 1,965 | 1,952 | 1,956 | -9 | -0.5% | 105,500 |
| 2024/03/22 | 1,957 | 1,965 | 1,952 | 1,965 | +5 | +0.3% | 58,300 |
| 2024/03/21 | 1,955 | 1,964 | 1,950 | 1,960 | +18 | +0.9% | 86,100 |
| 2024/03/19 | 1,938 | 1,950 | 1,935 | 1,942 | +5 | +0.3% | 59,700 |
| 2024/03/18 | 1,950 | 1,950 | 1,935 | 1,937 | -6 | -0.3% | 63,500 |
| 2024/03/15 | 1,929 | 1,943 | 1,919 | 1,943 | +13 | +0.7% | 193,000 |
| 2024/03/14 | 1,923 | 1,930 | 1,913 | 1,930 | +16 | +0.8% | 42,100 |
| 2024/03/13 | 1,922 | 1,926 | 1,912 | 1,914 | -7 | -0.4% | 51,500 |
| 2024/03/12 | 1,928 | 1,928 | 1,904 | 1,921 | -4 | -0.2% | 64,400 |
| 2024/03/11 | 1,925 | 1,930 | 1,915 | 1,925 | +4 | +0.2% | 81,900 |
| 2024/03/08 | 1,920 | 1,930 | 1,912 | 1,921 | -7 | -0.4% | 74,200 |
| 2024/03/07 | 1,925 | 1,930 | 1,920 | 1,928 | +5 | +0.3% | 43,400 |
| 2024/03/06 | 1,926 | 1,929 | 1,921 | 1,923 | -3 | -0.2% | 52,400 |
| 2024/03/05 | 1,930 | 1,935 | 1,918 | 1,926 | -5 | -0.3% | 46,400 |
| 2024/03/04 | 1,950 | 1,950 | 1,928 | 1,931 | -15 | -0.8% | 66,000 |
| 2024/03/01 | 1,957 | 1,957 | 1,943 | 1,946 | -9 | -0.5% | 37,300 |
| 2024/02/29 | 1,957 | 1,965 | 1,953 | 1,955 | +5 | +0.3% | 51,600 |
251～
300
件表示中 / 3704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 | 158,100円 | +2.5% | +22.3% | 2.91% | 33.34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 |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 丸大食 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 | 200,000円 | +9.1% | +12.3% | 0.60% | 71.38倍 | 1.39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 |
| 北海コカ | 325,500円 | +1.8% | +10.9% | 0.92% | 28.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
