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 |
|---|---|---|---|---|---|---|---|
| 2013/04/25 | 1,126 | 1,129 | 1,124 | 1,127 | +2 | +0.2% | 16,000 |
| 2013/04/24 | 1,128 | 1,129 | 1,122 | 1,125 | +4 | +0.4% | 17,000 |
| 2013/04/23 | 1,110 | 1,121 | 1,110 | 1,121 | +10 | +0.9% | 16,000 |
| 2013/04/22 | 1,108 | 1,114 | 1,108 | 1,111 | +5 | +0.5% | 20,000 |
| 2013/04/19 | 1,107 | 1,110 | 1,105 | 1,106 | -10 | -0.9% | 12,000 |
| 2013/04/18 | 1,127 | 1,127 | 1,104 | 1,116 | -2 | -0.2% | 19,000 |
| 2013/04/17 | 1,102 | 1,126 | 1,102 | 1,118 | +18 | +1.6% | 18,000 |
| 2013/04/16 | 1,100 | 1,119 | 1,100 | 1,100 | -26 | -2.3% | 26,000 |
| 2013/04/15 | 1,118 | 1,127 | 1,118 | 1,126 | +9 | +0.8% | 13,000 |
| 2013/04/12 | 1,121 | 1,130 | 1,115 | 1,117 | +2 | +0.2% | 32,000 |
| 2013/04/11 | 1,112 | 1,120 | 1,111 | 1,115 | +6 | +0.5% | 15,000 |
| 2013/04/10 | 1,104 | 1,119 | 1,104 | 1,109 | -2 | -0.2% | 18,000 |
| 2013/04/09 | 1,140 | 1,140 | 1,107 | 1,111 | -29 | -2.5% | 25,000 |
| 2013/04/08 | 1,113 | 1,140 | 1,113 | 1,140 | +23 | +2.1% | 48,000 |
| 2013/04/05 | 1,097 | 1,123 | 1,095 | 1,117 | +28 | +2.6% | 28,000 |
| 2013/04/04 | 1,077 | 1,089 | 1,070 | 1,089 | +4 | +0.4% | 12,000 |
| 2013/04/03 | 1,067 | 1,085 | 1,067 | 1,085 | +18 | +1.7% | 16,000 |
| 2013/04/02 | 1,086 | 1,086 | 1,055 | 1,067 | -30 | -2.7% | 30,000 |
| 2013/04/01 | 1,111 | 1,111 | 1,090 | 1,097 | -14 | -1.3% | 12,000 |
| 2013/03/29 | 1,125 | 1,125 | 1,110 | 1,111 | -14 | -1.2% | 40,000 |
| 2013/03/28 | 1,119 | 1,128 | 1,108 | 1,125 | +5 | +0.4% | 21,000 |
| 2013/03/27 | 1,115 | 1,125 | 1,084 | 1,120 | -28 | -2.4% | 30,000 |
| 2013/03/26 | 1,150 | 1,150 | 1,145 | 1,148 | -3 | -0.3% | 56,000 |
| 2013/03/25 | 1,148 | 1,160 | 1,146 | 1,151 | +7 | +0.6% | 33,000 |
| 2013/03/22 | 1,146 | 1,150 | 1,140 | 1,144 | +1 | +0.1% | 29,000 |
| 2013/03/21 | 1,143 | 1,148 | 1,143 | 1,143 | +2 | +0.2% | 30,000 |
| 2013/03/19 | 1,139 | 1,147 | 1,139 | 1,141 | +8 | +0.7% | 21,000 |
| 2013/03/18 | 1,130 | 1,136 | 1,130 | 1,133 | ±0 | ±0% | 17,000 |
| 2013/03/15 | 1,130 | 1,134 | 1,126 | 1,133 | +7 | +0.6% | 20,000 |
| 2013/03/14 | 1,129 | 1,130 | 1,124 | 1,126 | -3 | -0.3% | 20,000 |
| 2013/03/13 | 1,122 | 1,135 | 1,122 | 1,129 | +3 | +0.3% | 22,000 |
| 2013/03/12 | 1,129 | 1,138 | 1,122 | 1,126 | -2 | -0.2% | 28,000 |
| 2013/03/11 | 1,117 | 1,131 | 1,117 | 1,128 | +12 | +1.1% | 26,000 |
| 2013/03/08 | 1,100 | 1,119 | 1,100 | 1,116 | +6 | +0.5% | 61,000 |
| 2013/03/07 | 1,093 | 1,110 | 1,093 | 1,110 | +23 | +2.1% | 23,000 |
| 2013/03/06 | 1,082 | 1,088 | 1,082 | 1,087 | +5 | +0.5% | 16,000 |
| 2013/03/05 | 1,084 | 1,086 | 1,081 | 1,082 | ±0 | ±0% | 14,000 |
| 2013/03/04 | 1,078 | 1,085 | 1,078 | 1,082 | +4 | +0.4% | 16,000 |
| 2013/03/01 | 1,076 | 1,078 | 1,065 | 1,078 | +2 | +0.2% | 10,000 |
| 2013/02/28 | 1,069 | 1,079 | 1,069 | 1,076 | +9 | +0.8% | 15,000 |
| 2013/02/27 | 1,069 | 1,080 | 1,066 | 1,067 | -15 | -1.4% | 14,000 |
| 2013/02/26 | 1,069 | 1,082 | 1,069 | 1,082 | +12 | +1.1% | 13,000 |
| 2013/02/25 | 1,066 | 1,072 | 1,065 | 1,070 | +7 | +0.7% | 25,000 |
| 2013/02/22 | 1,050 | 1,064 | 1,050 | 1,063 | +8 | +0.8% | 18,000 |
| 2013/02/21 | 1,055 | 1,060 | 1,054 | 1,055 | ±0 | ±0% | 18,000 |
| 2013/02/20 | 1,052 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 22,000 |
| 2013/02/19 | 1,050 | 1,052 | 1,050 | 1,052 | +4 | +0.4% | 13,000 |
| 2013/02/18 | 1,039 | 1,049 | 1,039 | 1,048 | +7 | +0.7% | 13,000 |
| 2013/02/15 | 1,038 | 1,041 | 1,036 | 1,041 | ±0 | ±0% | 20,000 |
| 2013/02/14 | 1,041 | 1,044 | 1,040 | 1,041 | -3 | -0.3% | 27,000 |
2951～
3000
件表示中 / 3705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 | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 |
| 湖池屋 | 465,500円 | +7.1% | +2.1% | 1.18% | 18.39倍 | 2.60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 |
| 丸大食 | 180,500円 | +2.1% | +5.7% | 3.05% | 9.21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 | 200,500円 | +9.1% | +12.3% | 0.60% | 71.56倍 | 1.40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 |
| 中部飼 | 148,900円 | +1.0% | +16.3% | 4.03% | 10.74倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
