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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,012 | 1,021 | 1,012 | 1,021 | +13 | +1.3% | 3,000 |
| 2010/08/04 | 1,022 | 1,022 | 1,006 | 1,008 | -11 | -1.1% | 16,000 |
| 2010/08/03 | 1,017 | 1,020 | 1,017 | 1,019 | +7 | +0.7% | 5,000 |
| 2010/08/02 | 1,023 | 1,036 | 1,006 | 1,012 | -13 | -1.3% | 40,000 |
| 2010/07/30 | 1,043 | 1,043 | 1,025 | 1,025 | -12 | -1.2% | 13,000 |
| 2010/07/29 | 1,037 | 1,046 | 1,037 | 1,037 | -10 | -1% | 12,000 |
| 2010/07/28 | 1,046 | 1,052 | 1,034 | 1,047 | +5 | +0.5% | 9,000 |
| 2010/07/27 | 1,037 | 1,043 | 1,037 | 1,042 | +7 | +0.7% | 11,000 |
| 2010/07/26 | 1,041 | 1,041 | 1,035 | 1,035 | +3 | +0.3% | 4,000 |
| 2010/07/23 | 1,025 | 1,039 | 1,025 | 1,032 | -2 | -0.2% | 14,000 |
| 2010/07/22 | 1,025 | 1,035 | 1,025 | 1,034 | +4 | +0.4% | 8,000 |
| 2010/07/21 | 1,041 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 11,000 |
| 2010/07/20 | 1,041 | 1,041 | 1,031 | 1,035 | ±0 | ±0% | 9,000 |
| 2010/07/16 | 1,039 | 1,039 | 1,035 | 1,035 | -2 | -0.2% | 4,000 |
| 2010/07/15 | 1,041 | 1,041 | 1,037 | 1,037 | -7 | -0.7% | 3,000 |
| 2010/07/14 | 1,038 | 1,045 | 1,038 | 1,044 | +11 | +1.1% | 8,000 |
| 2010/07/13 | 1,037 | 1,051 | 1,033 | 1,033 | -4 | -0.4% | 12,000 |
| 2010/07/12 | 1,046 | 1,046 | 1,037 | 1,037 | -9 | -0.9% | 5,000 |
| 2010/07/09 | 1,038 | 1,047 | 1,038 | 1,046 | +6 | +0.6% | 18,000 |
| 2010/07/08 | 1,044 | 1,044 | 1,029 | 1,040 | +6 | +0.6% | 13,000 |
| 2010/07/07 | 1,020 | 1,034 | 1,018 | 1,034 | +11 | +1.1% | 16,000 |
| 2010/07/06 | 1,025 | 1,025 | 1,022 | 1,023 | -7 | -0.7% | 5,000 |
| 2010/07/05 | 1,020 | 1,032 | 1,020 | 1,030 | +6 | +0.6% | 11,000 |
| 2010/07/02 | 1,034 | 1,034 | 1,020 | 1,024 | -4 | -0.4% | 13,000 |
| 2010/07/01 | 1,033 | 1,036 | 1,028 | 1,028 | -12 | -1.2% | 5,000 |
| 2010/06/30 | 1,030 | 1,046 | 1,030 | 1,040 | +10 | +1% | 58,000 |
| 2010/06/29 | 1,023 | 1,030 | 1,023 | 1,030 | +13 | +1.3% | 31,000 |
| 2010/06/28 | 1,021 | 1,021 | 1,015 | 1,017 | -7 | -0.7% | 12,000 |
| 2010/06/25 | 1,012 | 1,030 | 1,012 | 1,024 | +4 | +0.4% | 18,000 |
| 2010/06/24 | 1,022 | 1,023 | 1,020 | 1,020 | -2 | -0.2% | 7,000 |
| 2010/06/23 | 1,034 | 1,034 | 1,015 | 1,022 | -16 | -1.5% | 19,000 |
| 2010/06/22 | 1,038 | 1,038 | 1,035 | 1,038 | +17 | +1.7% | 15,000 |
| 2010/06/21 | 1,021 | 1,022 | 1,014 | 1,021 | +2 | +0.2% | 9,000 |
| 2010/06/18 | 1,010 | 1,020 | 1,010 | 1,019 | +8 | +0.8% | 24,000 |
| 2010/06/17 | 1,010 | 1,012 | 1,009 | 1,011 | +2 | +0.2% | 10,000 |
| 2010/06/16 | 1,012 | 1,012 | 1,009 | 1,009 | +3 | +0.3% | 4,000 |
| 2010/06/15 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 3,000 |
| 2010/06/14 | 1,009 | 1,009 | 1,004 | 1,006 | +4 | +0.4% | 13,000 |
| 2010/06/11 | 1,003 | 1,003 | 1,000 | 1,002 | -2 | -0.2% | 40,000 |
| 2010/06/10 | 1,001 | 1,004 | 1,001 | 1,004 | +3 | +0.3% | 5,000 |
| 2010/06/09 | 1,015 | 1,015 | 1,000 | 1,001 | +1 | +0.1% | 10,000 |
| 2010/06/08 | 1,002 | 1,002 | 1,000 | 1,000 | -4 | -0.4% | 6,000 |
| 2010/06/07 | 1,015 | 1,015 | 1,003 | 1,004 | -3 | -0.3% | 11,000 |
| 2010/06/04 | 1,007 | 1,010 | 1,006 | 1,007 | -3 | -0.3% | 15,000 |
| 2010/06/03 | 1,008 | 1,010 | 1,003 | 1,010 | +3 | +0.3% | 9,000 |
| 2010/06/02 | 1,010 | 1,018 | 1,005 | 1,007 | -3 | -0.3% | 7,000 |
| 2010/06/01 | 1,013 | 1,013 | 1,010 | 1,010 | +5 | +0.5% | 5,000 |
| 2010/05/31 | 1,005 | 1,017 | 1,003 | 1,005 | +5 | +0.5% | 21,000 |
| 2010/05/28 | 1,006 | 1,011 | 999 | 1,000 | +2 | +0.2% | 21,000 |
| 2010/05/27 | 1,002 | 1,003 | 998 | 998 | -3 | -0.3% | 33,000 |
3651～
3700
件表示中 / 3736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 | 159,500円 | +2.5% | +22.3% | 2.88% | 33.64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 |
| 中部飼 | 158,900円 | +1.0% | +16.3% | 3.78% | 11.40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 |
| 丸大食 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23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 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09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 | 196,800円 | +9.3% | +12.3% | 0.61% | 70.24倍 | 1.37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
