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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 944 | 959 | 944 | 952 | +1 | +0.1% | 7,000 |
| 2011/12/12 | 954 | 955 | 950 | 951 | +6 | +0.6% | 8,000 |
| 2011/12/09 | 944 | 945 | 944 | 945 | -14 | -1.5% | 29,000 |
| 2011/12/08 | 958 | 965 | 950 | 959 | -1 | -0.1% | 13,000 |
| 2011/12/07 | 947 | 963 | 947 | 960 | +13 | +1.4% | 12,000 |
| 2011/12/06 | 953 | 968 | 947 | 947 | -20 | -2.1% | 15,000 |
| 2011/12/05 | 969 | 971 | 967 | 967 | -1 | -0.1% | 4,000 |
| 2011/12/02 | 966 | 968 | 966 | 968 | +17 | +1.8% | 16,000 |
| 2011/12/01 | 945 | 960 | 945 | 951 | +12 | +1.3% | 9,000 |
| 2011/11/30 | 944 | 951 | 936 | 939 | -5 | -0.5% | 11,000 |
| 2011/11/29 | 934 | 944 | 934 | 944 | +10 | +1.1% | 5,000 |
| 2011/11/28 | 933 | 934 | 933 | 934 | +1 | +0.1% | 4,000 |
| 2011/11/25 | 933 | 942 | 933 | 933 | ±0 | ±0% | 8,000 |
| 2011/11/24 | 938 | 938 | 933 | 933 | -5 | -0.5% | 8,000 |
| 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 |
3351～
3400
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
