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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 930 | 944 | 930 | 938 | +8 | +0.9% | 17,000 |
| 2011/11/21 | 930 | 930 | 930 | 930 | -3 | -0.3% | 3,000 |
| 2011/11/18 | 931 | 937 | 931 | 933 | -6 | -0.6% | 8,000 |
| 2011/11/17 | 930 | 947 | 930 | 939 | +6 | +0.6% | 10,000 |
| 2011/11/16 | 940 | 940 | 933 | 933 | -8 | -0.9% | 12,000 |
| 2011/11/15 | 945 | 948 | 941 | 941 | -6 | -0.6% | 11,000 |
| 2011/11/14 | 940 | 950 | 938 | 947 | -2 | -0.2% | 9,000 |
| 2011/11/11 | 947 | 952 | 942 | 949 | -1 | -0.1% | 27,000 |
| 2011/11/10 | 953 | 955 | 950 | 950 | -18 | -1.9% | 12,000 |
| 2011/11/09 | 952 | 968 | 951 | 968 | +12 | +1.3% | 12,000 |
| 2011/11/08 | 960 | 962 | 956 | 956 | -6 | -0.6% | 8,000 |
| 2011/11/07 | 960 | 962 | 960 | 962 | +4 | +0.4% | 6,000 |
| 2011/11/04 | 959 | 970 | 956 | 958 | -16 | -1.6% | 11,000 |
| 2011/11/02 | 973 | 974 | 973 | 974 | -13 | -1.3% | 11,000 |
| 2011/11/01 | 985 | 987 | 982 | 987 | +17 | +1.8% | 17,000 |
| 2011/10/31 | 961 | 975 | 960 | 970 | +16 | +1.7% | 13,000 |
| 2011/10/28 | 954 | 956 | 951 | 954 | ±0 | ±0% | 23,000 |
| 2011/10/27 | 951 | 954 | 950 | 954 | +3 | +0.3% | 10,000 |
| 2011/10/26 | 954 | 955 | 951 | 951 | ±0 | ±0% | 4,000 |
| 2011/10/25 | 954 | 954 | 946 | 951 | +1 | +0.1% | 6,000 |
| 2011/10/24 | 955 | 955 | 950 | 950 | -2 | -0.2% | 14,000 |
| 2011/10/21 | 960 | 963 | 952 | 952 | -11 | -1.1% | 10,000 |
| 2011/10/20 | 975 | 975 | 963 | 963 | -9 | -0.9% | 7,000 |
| 2011/10/19 | 963 | 975 | 963 | 972 | +11 | +1.1% | 3,000 |
| 2011/10/18 | 959 | 961 | 959 | 961 | -13 | -1.3% | 6,000 |
| 2011/10/17 | 962 | 974 | 962 | 974 | +13 | +1.4% | 5,000 |
| 2011/10/14 | 984 | 984 | 961 | 961 | -25 | -2.5% | 14,000 |
| 2011/10/13 | 998 | 998 | 986 | 986 | -16 | -1.6% | 5,000 |
| 2011/10/12 | 1,000 | 1,004 | 995 | 1,002 | +1 | +0.1% | 10,000 |
| 2011/10/11 | 1,008 | 1,009 | 1,001 | 1,001 | -7 | -0.7% | 10,000 |
| 2011/10/07 | 1,008 | 1,008 | 1,005 | 1,008 | +3 | +0.3% | 5,000 |
| 2011/10/06 | 991 | 1,006 | 991 | 1,005 | +16 | +1.6% | 5,000 |
| 2011/10/05 | 1,014 | 1,014 | 987 | 989 | -25 | -2.5% | 12,000 |
| 2011/10/04 | 1,000 | 1,014 | 1,000 | 1,014 | -1 | -0.1% | 9,000 |
| 2011/10/03 | 1,028 | 1,028 | 1,003 | 1,015 | -18 | -1.7% | 20,000 |
| 2011/09/30 | 1,019 | 1,033 | 1,015 | 1,033 | +22 | +2.2% | 43,000 |
| 2011/09/29 | 1,004 | 1,011 | 1,000 | 1,011 | +1 | +0.1% | 23,000 |
| 2011/09/28 | 989 | 1,010 | 984 | 1,010 | +20 | +2% | 114,000 |
| 2011/09/27 | 981 | 990 | 981 | 990 | +10 | +1% | 25,000 |
| 2011/09/26 | 979 | 989 | 970 | 980 | +1 | +0.1% | 10,000 |
| 2011/09/22 | 985 | 986 | 967 | 979 | -7 | -0.7% | 23,000 |
| 2011/09/21 | 989 | 989 | 974 | 986 | +1 | +0.1% | 13,000 |
| 2011/09/20 | 990 | 993 | 985 | 985 | -15 | -1.5% | 9,000 |
| 2011/09/16 | 994 | 1,000 | 994 | 1,000 | +9 | +0.9% | 30,000 |
| 2011/09/15 | 982 | 992 | 982 | 991 | +10 | +1% | 15,000 |
| 2011/09/14 | 973 | 985 | 973 | 981 | +12 | +1.2% | 24,000 |
| 2011/09/13 | 953 | 969 | 953 | 969 | +18 | +1.9% | 12,000 |
| 2011/09/12 | 960 | 960 | 951 | 951 | -10 | -1% | 4,000 |
| 2011/09/09 | 953 | 965 | 953 | 961 | -3 | -0.3% | 37,000 |
| 2011/09/08 | 967 | 967 | 957 | 964 | +2 | +0.2% | 7,000 |
3301～
3350
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
