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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,136 | 1,140 | 1,130 | 1,134 | +2 | +0.2% | 31,000 |
| 2013/05/16 | 1,133 | 1,136 | 1,129 | 1,132 | -3 | -0.3% | 42,000 |
| 2013/05/15 | 1,134 | 1,135 | 1,133 | 1,135 | +3 | +0.3% | 17,000 |
| 2013/05/14 | 1,139 | 1,139 | 1,132 | 1,132 | -7 | -0.6% | 16,000 |
| 2013/05/13 | 1,133 | 1,139 | 1,132 | 1,139 | +4 | +0.4% | 29,000 |
| 2013/05/10 | 1,138 | 1,138 | 1,130 | 1,135 | +8 | +0.7% | 20,000 |
| 2013/05/09 | 1,129 | 1,129 | 1,126 | 1,127 | ±0 | ±0% | 22,000 |
| 2013/05/08 | 1,128 | 1,130 | 1,126 | 1,127 | -1 | -0.1% | 21,000 |
| 2013/05/07 | 1,130 | 1,130 | 1,126 | 1,128 | +4 | +0.4% | 20,000 |
| 2013/05/02 | 1,123 | 1,125 | 1,121 | 1,124 | +3 | +0.3% | 8,000 |
| 2013/05/01 | 1,121 | 1,121 | 1,118 | 1,121 | ±0 | ±0% | 16,000 |
| 2013/04/30 | 1,125 | 1,125 | 1,120 | 1,121 | -4 | -0.4% | 11,000 |
| 2013/04/26 | 1,126 | 1,128 | 1,121 | 1,125 | -2 | -0.2% | 14,000 |
| 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 |
3001～
3050
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
