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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 1,042 | 1,045 | 1,040 | 1,041 | -1 | -0.1% | 8,000 |
| 2010/09/17 | 1,043 | 1,046 | 1,040 | 1,042 | +3 | +0.3% | 17,000 |
| 2010/09/16 | 1,038 | 1,043 | 1,038 | 1,039 | +2 | +0.2% | 13,000 |
| 2010/09/15 | 1,024 | 1,039 | 1,018 | 1,037 | +16 | +1.6% | 29,000 |
| 2010/09/14 | 1,026 | 1,040 | 1,021 | 1,021 | -7 | -0.7% | 16,000 |
| 2010/09/13 | 1,029 | 1,030 | 1,023 | 1,028 | ±0 | ±0% | 17,000 |
| 2010/09/10 | 1,022 | 1,030 | 1,018 | 1,028 | ±0 | ±0% | 46,000 |
| 2010/09/09 | 1,025 | 1,030 | 1,025 | 1,028 | +5 | +0.5% | 3,000 |
| 2010/09/08 | 1,025 | 1,025 | 1,022 | 1,023 | -4 | -0.4% | 10,000 |
| 2010/09/07 | 1,027 | 1,027 | 1,027 | 1,027 | -5 | -0.5% | 1,000 |
| 2010/09/06 | 1,028 | 1,033 | 1,028 | 1,032 | -4 | -0.4% | 15,000 |
| 2010/09/03 | 1,026 | 1,039 | 1,026 | 1,036 | +10 | +1% | 18,000 |
| 2010/09/02 | 1,042 | 1,042 | 1,025 | 1,026 | -7 | -0.7% | 5,000 |
| 2010/09/01 | 1,039 | 1,039 | 1,018 | 1,033 | +7 | +0.7% | 20,000 |
| 2010/08/31 | 1,036 | 1,036 | 1,024 | 1,026 | -19 | -1.8% | 11,000 |
| 2010/08/30 | 1,038 | 1,045 | 1,037 | 1,045 | +20 | +2% | 16,000 |
| 2010/08/27 | 1,024 | 1,026 | 1,018 | 1,025 | +4 | +0.4% | 12,000 |
| 2010/08/26 | 1,017 | 1,021 | 1,016 | 1,021 | +5 | +0.5% | 13,000 |
| 2010/08/25 | 1,018 | 1,018 | 1,012 | 1,016 | -3 | -0.3% | 11,000 |
| 2010/08/24 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 11,000 |
| 2010/08/23 | 1,020 | 1,020 | 1,013 | 1,013 | -7 | -0.7% | 9,000 |
| 2010/08/20 | 1,019 | 1,020 | 1,019 | 1,020 | +3 | +0.3% | 4,000 |
| 2010/08/19 | 1,018 | 1,026 | 1,017 | 1,017 | ±0 | ±0% | 7,000 |
| 2010/08/18 | 1,016 | 1,020 | 1,016 | 1,017 | +1 | +0.1% | 7,000 |
| 2010/08/17 | 1,018 | 1,018 | 1,015 | 1,016 | -4 | -0.4% | 8,000 |
| 2010/08/16 | 1,013 | 1,025 | 1,010 | 1,020 | -1 | -0.1% | 28,000 |
| 2010/08/13 | 1,020 | 1,022 | 1,020 | 1,021 | +13 | +1.3% | 8,000 |
| 2010/08/12 | 1,009 | 1,010 | 1,008 | 1,008 | -4 | -0.4% | 15,000 |
| 2010/08/11 | 1,010 | 1,024 | 1,010 | 1,012 | -18 | -1.7% | 16,000 |
| 2010/08/10 | 1,027 | 1,032 | 1,027 | 1,030 | +4 | +0.4% | 6,000 |
| 2010/08/09 | 1,022 | 1,027 | 1,018 | 1,026 | +3 | +0.3% | 8,000 |
| 2010/08/06 | 1,016 | 1,023 | 1,016 | 1,023 | +2 | +0.2% | 7,000 |
| 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 |
3651～
3700
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
