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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 968 | 975 | 968 | 971 | +3 | +0.3% | 14,000 |
| 2011/06/27 | 971 | 971 | 964 | 968 | +9 | +0.9% | 21,000 |
| 2011/06/24 | 953 | 959 | 953 | 959 | +4 | +0.4% | 9,000 |
| 2011/06/23 | 952 | 957 | 952 | 955 | -4 | -0.4% | 7,000 |
| 2011/06/22 | 956 | 959 | 953 | 959 | +4 | +0.4% | 13,000 |
| 2011/06/21 | 956 | 956 | 951 | 955 | +2 | +0.2% | 4,000 |
| 2011/06/20 | 942 | 953 | 942 | 953 | +13 | +1.4% | 3,000 |
| 2011/06/17 | 954 | 956 | 940 | 940 | -25 | -2.6% | 44,000 |
| 2011/06/16 | 966 | 967 | 965 | 965 | -3 | -0.3% | 5,000 |
| 2011/06/15 | 966 | 968 | 966 | 968 | +1 | +0.1% | 8,000 |
| 2011/06/14 | 959 | 967 | 959 | 967 | +3 | +0.3% | 3,000 |
| 2011/06/13 | 954 | 964 | 954 | 964 | +2 | +0.2% | 3,000 |
| 2011/06/10 | 959 | 969 | 959 | 962 | +12 | +1.3% | 31,000 |
| 2011/06/09 | 950 | 950 | 950 | 950 | -3 | -0.3% | 1,000 |
| 2011/06/08 | 949 | 955 | 949 | 953 | +1 | +0.1% | 7,000 |
| 2011/06/07 | 949 | 952 | 949 | 952 | +3 | +0.3% | 5,000 |
| 2011/06/06 | 948 | 949 | 942 | 949 | +1 | +0.1% | 8,000 |
| 2011/06/03 | 952 | 953 | 948 | 948 | -10 | -1% | 13,000 |
| 2011/06/02 | 950 | 959 | 950 | 958 | +2 | +0.2% | 11,000 |
| 2011/06/01 | 956 | 956 | 954 | 956 | ±0 | ±0% | 6,000 |
| 2011/05/31 | 954 | 959 | 950 | 956 | +2 | +0.2% | 9,000 |
| 2011/05/30 | 952 | 954 | 948 | 954 | +2 | +0.2% | 12,000 |
| 2011/05/27 | 955 | 956 | 952 | 952 | -4 | -0.4% | 7,000 |
| 2011/05/26 | 951 | 960 | 951 | 956 | +4 | +0.4% | 7,000 |
| 2011/05/25 | 950 | 952 | 950 | 952 | ±0 | ±0% | 6,000 |
| 2011/05/24 | 951 | 952 | 951 | 952 | +1 | +0.1% | 10,000 |
| 2011/05/23 | 952 | 954 | 951 | 951 | -2 | -0.2% | 9,000 |
| 2011/05/20 | 949 | 954 | 949 | 953 | +2 | +0.2% | 12,000 |
| 2011/05/19 | 954 | 955 | 951 | 951 | -6 | -0.6% | 9,000 |
| 2011/05/18 | 955 | 963 | 955 | 957 | ±0 | ±0% | 7,000 |
| 2011/05/17 | 960 | 960 | 956 | 957 | -6 | -0.6% | 12,000 |
| 2011/05/16 | 961 | 963 | 961 | 963 | -5 | -0.5% | 14,000 |
| 2011/05/13 | 969 | 969 | 965 | 968 | -4 | -0.4% | 16,000 |
| 2011/05/12 | 975 | 976 | 970 | 972 | -12 | -1.2% | 7,000 |
| 2011/05/11 | 975 | 985 | 975 | 984 | +1 | +0.1% | 9,000 |
| 2011/05/10 | 975 | 989 | 975 | 983 | ±0 | ±0% | 8,000 |
| 2011/05/09 | 973 | 986 | 973 | 983 | +10 | +1% | 6,000 |
| 2011/05/06 | 965 | 973 | 965 | 973 | +5 | +0.5% | 7,000 |
| 2011/05/02 | 964 | 968 | 964 | 968 | +4 | +0.4% | 6,000 |
| 2011/04/28 | 965 | 972 | 964 | 964 | -2 | -0.2% | 15,000 |
| 2011/04/27 | 970 | 970 | 965 | 966 | -8 | -0.8% | 14,000 |
| 2011/04/26 | 975 | 975 | 971 | 974 | -3 | -0.3% | 12,000 |
| 2011/04/25 | 973 | 977 | 973 | 977 | +3 | +0.3% | 3,000 |
| 2011/04/22 | 976 | 976 | 974 | 974 | -2 | -0.2% | 5,000 |
| 2011/04/21 | 977 | 978 | 976 | 976 | -2 | -0.2% | 9,000 |
| 2011/04/20 | 985 | 985 | 978 | 978 | -8 | -0.8% | 13,000 |
| 2011/04/19 | 983 | 986 | 982 | 986 | -1 | -0.1% | 13,000 |
| 2011/04/18 | 988 | 990 | 984 | 987 | -8 | -0.8% | 14,000 |
| 2011/04/15 | 995 | 997 | 995 | 995 | ±0 | ±0% | 5,000 |
| 2011/04/14 | 985 | 995 | 985 | 995 | +8 | +0.8% | 12,000 |
3401～
3450
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
