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 |
|---|---|---|---|---|---|---|---|
| 2011/03/04 | 1,039 | 1,039 | 1,030 | 1,030 | -2 | -0.2% | 13,000 |
| 2011/03/03 | 1,027 | 1,032 | 1,027 | 1,032 | +3 | +0.3% | 5,000 |
| 2011/03/02 | 1,033 | 1,033 | 1,029 | 1,029 | -3 | -0.3% | 16,000 |
| 2011/03/01 | 1,033 | 1,035 | 1,032 | 1,032 | +2 | +0.2% | 8,000 |
| 2011/02/28 | 1,037 | 1,037 | 1,027 | 1,030 | -1 | -0.1% | 15,000 |
| 2011/02/25 | 1,026 | 1,031 | 1,025 | 1,031 | +6 | +0.6% | 8,000 |
| 2011/02/24 | 1,024 | 1,028 | 1,023 | 1,025 | -1 | -0.1% | 12,000 |
| 2011/02/23 | 1,025 | 1,030 | 1,025 | 1,026 | -1 | -0.1% | 9,000 |
| 2011/02/22 | 1,027 | 1,030 | 1,026 | 1,027 | +1 | +0.1% | 8,000 |
| 2011/02/21 | 1,033 | 1,033 | 1,025 | 1,026 | -6 | -0.6% | 16,000 |
| 2011/02/18 | 1,033 | 1,035 | 1,028 | 1,032 | +5 | +0.5% | 7,000 |
| 2011/02/17 | 1,034 | 1,034 | 1,026 | 1,027 | -1 | -0.1% | 19,000 |
| 2011/02/16 | 1,042 | 1,042 | 1,028 | 1,028 | -7 | -0.7% | 24,000 |
| 2011/02/15 | 1,029 | 1,039 | 1,029 | 1,035 | +6 | +0.6% | 10,000 |
| 2011/02/14 | 1,024 | 1,030 | 1,024 | 1,029 | +5 | +0.5% | 9,000 |
| 2011/02/10 | 1,021 | 1,026 | 1,021 | 1,024 | -1 | -0.1% | 15,000 |
| 2011/02/09 | 1,019 | 1,026 | 1,018 | 1,025 | +8 | +0.8% | 13,000 |
| 2011/02/08 | 1,017 | 1,021 | 1,017 | 1,017 | +1 | +0.1% | 14,000 |
| 2011/02/07 | 1,016 | 1,016 | 1,016 | 1,016 | +1 | +0.1% | 6,000 |
| 2011/02/04 | 1,014 | 1,016 | 1,014 | 1,015 | +1 | +0.1% | 19,000 |
| 2011/02/03 | 1,012 | 1,016 | 1,009 | 1,014 | -1 | -0.1% | 12,000 |
| 2011/02/02 | 1,014 | 1,020 | 1,014 | 1,015 | ±0 | ±0% | 32,000 |
| 2011/02/01 | 1,018 | 1,020 | 1,015 | 1,015 | +13 | +1.3% | 9,000 |
| 2011/01/31 | 1,010 | 1,010 | 1,002 | 1,002 | -8 | -0.8% | 14,000 |
| 2011/01/28 | 1,013 | 1,013 | 1,010 | 1,010 | -3 | -0.3% | 16,000 |
| 2011/01/27 | 1,014 | 1,014 | 1,013 | 1,013 | -1 | -0.1% | 6,000 |
| 2011/01/26 | 1,018 | 1,018 | 1,012 | 1,014 | ±0 | ±0% | 8,000 |
| 2011/01/25 | 1,010 | 1,015 | 1,007 | 1,014 | +6 | +0.6% | 13,000 |
| 2011/01/24 | 1,013 | 1,019 | 1,001 | 1,008 | -2 | -0.2% | 22,000 |
| 2011/01/21 | 1,013 | 1,013 | 1,005 | 1,010 | -2 | -0.2% | 23,000 |
| 2011/01/20 | 1,018 | 1,018 | 1,012 | 1,012 | -1 | -0.1% | 6,000 |
| 2011/01/19 | 1,017 | 1,017 | 1,011 | 1,013 | ±0 | ±0% | 9,000 |
| 2011/01/18 | 1,014 | 1,015 | 1,012 | 1,013 | -1 | -0.1% | 12,000 |
| 2011/01/17 | 1,024 | 1,024 | 1,014 | 1,014 | -12 | -1.2% | 16,000 |
| 2011/01/14 | 1,014 | 1,026 | 1,014 | 1,026 | +11 | +1.1% | 10,000 |
| 2011/01/13 | 1,014 | 1,015 | 1,013 | 1,015 | ±0 | ±0% | 8,000 |
| 2011/01/12 | 1,015 | 1,022 | 1,015 | 1,015 | +1 | +0.1% | 14,000 |
| 2011/01/11 | 1,020 | 1,020 | 1,010 | 1,014 | +4 | +0.4% | 9,000 |
| 2011/01/07 | 1,012 | 1,024 | 1,008 | 1,010 | -4 | -0.4% | 12,000 |
| 2011/01/06 | 1,012 | 1,019 | 1,012 | 1,014 | +3 | +0.3% | 8,000 |
| 2011/01/05 | 1,021 | 1,021 | 1,010 | 1,011 | +5 | +0.5% | 10,000 |
| 2011/01/04 | 1,009 | 1,009 | 1,006 | 1,006 | +8 | +0.8% | 9,000 |
| 2010/12/30 | 1,003 | 1,003 | 997 | 998 | -5 | -0.5% | 10,000 |
| 2010/12/29 | 997 | 1,003 | 997 | 1,003 | +6 | +0.6% | 14,000 |
| 2010/12/28 | 997 | 1,000 | 997 | 997 | -4 | -0.4% | 8,000 |
| 2010/12/27 | 994 | 1,005 | 994 | 1,001 | -7 | -0.7% | 20,000 |
| 2010/12/24 | 1,005 | 1,009 | 996 | 1,008 | -10 | -1% | 38,000 |
| 2010/12/22 | 1,040 | 1,040 | 1,013 | 1,018 | -24 | -2.3% | 29,000 |
| 2010/12/21 | 1,028 | 1,045 | 1,028 | 1,042 | +10 | +1% | 25,000 |
| 2010/12/20 | 1,044 | 1,044 | 1,032 | 1,032 | -12 | -1.1% | 23,000 |
3251～
3300
件表示中 / 3477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 | 185,000円 | +5.0% | +19.6% | 2.49% | 33.98倍 | 0.76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 |
| エスビー | 437,500円 | -3.9% | +0.3% | 1.69% | 8.53倍 | 0.73倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 永谷園ＨＤ | 310,000円 | +4.4% | -1.7% | 0.00% | 16.42倍 | 1.24倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| 湖池屋 | 439,000円 | +7.6% | +13.2% | 1.25% | 18.73倍 | 2.74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 |
| 中部飼 | 153,500円 | -10.8% | +3.0% | 3.26% | 13.35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 |
市場注目の銘柄
チャート関連のコラム
