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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,155 | 1,155 | 1,140 | 1,146 | -9 | -0.8% | 14,000 |
| 2013/07/26 | 1,163 | 1,167 | 1,155 | 1,155 | -8 | -0.7% | 30,000 |
| 2013/07/25 | 1,169 | 1,169 | 1,160 | 1,163 | -3 | -0.3% | 13,000 |
| 2013/07/24 | 1,161 | 1,166 | 1,161 | 1,166 | +5 | +0.4% | 12,000 |
| 2013/07/23 | 1,161 | 1,163 | 1,156 | 1,161 | ±0 | ±0% | 20,000 |
| 2013/07/22 | 1,164 | 1,164 | 1,154 | 1,161 | +9 | +0.8% | 24,000 |
| 2013/07/19 | 1,149 | 1,157 | 1,147 | 1,152 | +9 | +0.8% | 46,000 |
| 2013/07/18 | 1,149 | 1,149 | 1,141 | 1,143 | -5 | -0.4% | 22,000 |
| 2013/07/17 | 1,140 | 1,148 | 1,140 | 1,148 | +9 | +0.8% | 24,000 |
| 2013/07/16 | 1,137 | 1,145 | 1,137 | 1,139 | +4 | +0.4% | 11,000 |
| 2013/07/12 | 1,132 | 1,135 | 1,131 | 1,135 | +4 | +0.4% | 13,000 |
| 2013/07/11 | 1,135 | 1,136 | 1,131 | 1,131 | -6 | -0.5% | 8,000 |
| 2013/07/10 | 1,137 | 1,137 | 1,127 | 1,137 | ±0 | ±0% | 18,000 |
| 2013/07/09 | 1,131 | 1,138 | 1,128 | 1,137 | +10 | +0.9% | 14,000 |
| 2013/07/08 | 1,138 | 1,138 | 1,127 | 1,127 | -9 | -0.8% | 11,000 |
| 2013/07/05 | 1,139 | 1,139 | 1,132 | 1,136 | -3 | -0.3% | 10,000 |
| 2013/07/04 | 1,134 | 1,139 | 1,134 | 1,139 | +12 | +1.1% | 20,000 |
| 2013/07/03 | 1,125 | 1,130 | 1,125 | 1,127 | -3 | -0.3% | 15,000 |
| 2013/07/02 | 1,139 | 1,139 | 1,120 | 1,130 | -5 | -0.4% | 30,000 |
| 2013/07/01 | 1,138 | 1,141 | 1,134 | 1,135 | +2 | +0.2% | 11,000 |
| 2013/06/28 | 1,141 | 1,141 | 1,133 | 1,133 | -7 | -0.6% | 22,000 |
| 2013/06/27 | 1,130 | 1,140 | 1,127 | 1,140 | +7 | +0.6% | 19,000 |
| 2013/06/26 | 1,139 | 1,139 | 1,127 | 1,133 | +7 | +0.6% | 27,000 |
| 2013/06/25 | 1,132 | 1,132 | 1,122 | 1,126 | -4 | -0.4% | 15,000 |
| 2013/06/24 | 1,130 | 1,136 | 1,124 | 1,130 | +2 | +0.2% | 14,000 |
| 2013/06/21 | 1,120 | 1,130 | 1,106 | 1,128 | +3 | +0.3% | 57,000 |
| 2013/06/20 | 1,109 | 1,126 | 1,109 | 1,125 | +16 | +1.4% | 18,000 |
| 2013/06/19 | 1,096 | 1,109 | 1,093 | 1,109 | +14 | +1.3% | 27,000 |
| 2013/06/18 | 1,093 | 1,100 | 1,092 | 1,095 | +3 | +0.3% | 14,000 |
| 2013/06/17 | 1,090 | 1,100 | 1,085 | 1,092 | +2 | +0.2% | 22,000 |
| 2013/06/14 | 1,090 | 1,095 | 1,089 | 1,090 | +8 | +0.7% | 71,000 |
| 2013/06/13 | 1,082 | 1,086 | 1,079 | 1,082 | ±0 | ±0% | 25,000 |
| 2013/06/12 | 1,090 | 1,093 | 1,077 | 1,082 | -8 | -0.7% | 10,000 |
| 2013/06/11 | 1,085 | 1,098 | 1,081 | 1,090 | +6 | +0.6% | 20,000 |
| 2013/06/10 | 1,081 | 1,085 | 1,080 | 1,084 | +11 | +1% | 13,000 |
| 2013/06/07 | 1,082 | 1,082 | 1,063 | 1,073 | -9 | -0.8% | 32,000 |
| 2013/06/06 | 1,104 | 1,110 | 1,082 | 1,082 | -29 | -2.6% | 13,000 |
| 2013/06/05 | 1,111 | 1,127 | 1,111 | 1,111 | +1 | +0.1% | 14,000 |
| 2013/06/04 | 1,109 | 1,110 | 1,101 | 1,110 | +2 | +0.2% | 23,000 |
| 2013/06/03 | 1,121 | 1,121 | 1,100 | 1,108 | -13 | -1.2% | 25,000 |
| 2013/05/31 | 1,118 | 1,121 | 1,110 | 1,121 | +10 | +0.9% | 41,000 |
| 2013/05/30 | 1,116 | 1,117 | 1,105 | 1,111 | -7 | -0.6% | 31,000 |
| 2013/05/29 | 1,115 | 1,120 | 1,105 | 1,118 | +14 | +1.3% | 15,000 |
| 2013/05/28 | 1,120 | 1,120 | 1,103 | 1,104 | -9 | -0.8% | 18,000 |
| 2013/05/27 | 1,125 | 1,129 | 1,110 | 1,113 | -16 | -1.4% | 28,000 |
| 2013/05/24 | 1,127 | 1,150 | 1,125 | 1,129 | -3 | -0.3% | 55,000 |
| 2013/05/23 | 1,147 | 1,148 | 1,132 | 1,132 | -11 | -1% | 50,000 |
| 2013/05/22 | 1,144 | 1,150 | 1,143 | 1,143 | ±0 | ±0% | 23,000 |
| 2013/05/21 | 1,143 | 1,144 | 1,139 | 1,143 | +1 | +0.1% | 21,000 |
| 2013/05/20 | 1,144 | 1,148 | 1,137 | 1,142 | +8 | +0.7% | 31,000 |
2951～
3000
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
