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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,593 | 1,599 | 1,588 | 1,588 | -6 | -0.4% | 37,300 |
| 2025/05/20 | 1,614 | 1,614 | 1,594 | 1,594 | -15 | -0.9% | 46,800 |
| 2025/05/19 | 1,616 | 1,616 | 1,600 | 1,609 | +2 | +0.1% | 35,900 |
| 2025/05/16 | 1,606 | 1,612 | 1,600 | 1,607 | -4 | -0.2% | 33,100 |
| 2025/05/15 | 1,601 | 1,612 | 1,596 | 1,611 | +6 | +0.4% | 41,400 |
| 2025/05/14 | 1,607 | 1,608 | 1,589 | 1,605 | -3 | -0.2% | 71,300 |
| 2025/05/13 | 1,622 | 1,622 | 1,608 | 1,608 | -14 | -0.9% | 32,300 |
| 2025/05/12 | 1,627 | 1,630 | 1,614 | 1,622 | -5 | -0.3% | 39,000 |
| 2025/05/09 | 1,635 | 1,638 | 1,620 | 1,627 | +2 | +0.1% | 51,300 |
| 2025/05/08 | 1,614 | 1,635 | 1,606 | 1,625 | +22 | +1.4% | 80,300 |
| 2025/05/07 | 1,634 | 1,656 | 1,600 | 1,603 | -33 | -2% | 121,900 |
| 2025/05/02 | 1,614 | 1,657 | 1,603 | 1,636 | +21 | +1.3% | 166,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,611 | 1,615 | -7 | -0.4% | 44,100 |
| 2025/04/30 | 1,620 | 1,625 | 1,617 | 1,622 | +3 | +0.2% | 36,900 |
| 2025/04/28 | 1,622 | 1,632 | 1,617 | 1,619 | -4 | -0.2% | 43,900 |
| 2025/04/25 | 1,630 | 1,635 | 1,618 | 1,623 | -19 | -1.2% | 40,400 |
| 2025/04/24 | 1,662 | 1,664 | 1,636 | 1,642 | -29 | -1.7% | 41,400 |
| 2025/04/23 | 1,665 | 1,674 | 1,664 | 1,671 | +11 | +0.7% | 57,300 |
| 2025/04/22 | 1,649 | 1,667 | 1,642 | 1,660 | +12 | +0.7% | 75,200 |
| 2025/04/21 | 1,632 | 1,648 | 1,629 | 1,648 | +16 | +1% | 50,700 |
| 2025/04/18 | 1,623 | 1,635 | 1,620 | 1,632 | +15 | +0.9% | 49,400 |
| 2025/04/17 | 1,611 | 1,617 | 1,606 | 1,617 | -4 | -0.2% | 24,200 |
| 2025/04/16 | 1,617 | 1,625 | 1,612 | 1,621 | +4 | +0.2% | 35,300 |
| 2025/04/15 | 1,610 | 1,621 | 1,610 | 1,617 | +6 | +0.4% | 30,700 |
| 2025/04/14 | 1,598 | 1,613 | 1,593 | 1,611 | +26 | +1.6% | 49,800 |
| 2025/04/11 | 1,569 | 1,589 | 1,564 | 1,585 | -11 | -0.7% | 60,300 |
| 2025/04/10 | 1,601 | 1,603 | 1,584 | 1,596 | +33 | +2.1% | 66,200 |
| 2025/04/09 | 1,551 | 1,574 | 1,535 | 1,563 | -15 | -1% | 87,900 |
| 2025/04/08 | 1,522 | 1,578 | 1,522 | 1,578 | +74 | +4.9% | 118,700 |
| 2025/04/07 | 1,500 | 1,527 | 1,480 | 1,504 | -51 | -3.3% | 142,200 |
| 2025/04/04 | 1,550 | 1,557 | 1,539 | 1,555 | -9 | -0.6% | 118,100 |
| 2025/04/03 | 1,570 | 1,573 | 1,550 | 1,564 | -20 | -1.3% | 128,300 |
| 2025/04/02 | 1,602 | 1,607 | 1,584 | 1,584 | -16 | -1% | 101,600 |
| 2025/04/01 | 1,618 | 1,620 | 1,600 | 1,600 | +1 | +0.1% | 53,100 |
| 2025/03/31 | 1,613 | 1,613 | 1,596 | 1,599 | -15 | -0.9% | 118,400 |
| 2025/03/28 | 1,605 | 1,618 | 1,603 | 1,614 | -23 | -1.4% | 81,000 |
| 2025/03/27 | 1,632 | 1,640 | 1,630 | 1,637 | +5 | +0.3% | 92,700 |
| 2025/03/26 | 1,640 | 1,640 | 1,629 | 1,632 | -8 | -0.5% | 79,100 |
| 2025/03/25 | 1,640 | 1,644 | 1,635 | 1,640 | +4 | +0.2% | 55,300 |
| 2025/03/24 | 1,638 | 1,640 | 1,630 | 1,636 | -2 | -0.1% | 61,300 |
| 2025/03/21 | 1,630 | 1,645 | 1,623 | 1,638 | +6 | +0.4% | 49,900 |
| 2025/03/19 | 1,627 | 1,640 | 1,625 | 1,632 | +5 | +0.3% | 47,800 |
| 2025/03/18 | 1,620 | 1,639 | 1,619 | 1,627 | +7 | +0.4% | 59,800 |
| 2025/03/17 | 1,620 | 1,626 | 1,614 | 1,620 | +2 | +0.1% | 44,900 |
| 2025/03/14 | 1,622 | 1,627 | 1,618 | 1,618 | -6 | -0.4% | 53,800 |
| 2025/03/13 | 1,622 | 1,631 | 1,620 | 1,624 | -6 | -0.4% | 38,400 |
| 2025/03/12 | 1,626 | 1,631 | 1,620 | 1,630 | +1 | +0.1% | 44,900 |
| 2025/03/11 | 1,625 | 1,635 | 1,615 | 1,629 | ±0 | ±0% | 59,800 |
| 2025/03/10 | 1,625 | 1,630 | 1,617 | 1,629 | +4 | +0.2% | 47,600 |
| 2025/03/07 | 1,623 | 1,627 | 1,610 | 1,625 | -5 | -0.3% | 68,500 |
1～
50
件表示中 / 3703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 | 158,800円 | +2.5% | +22.3% | 2.90% | 33.49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 |
| 丸大食 | 182,700円 | +2.1% | +5.7% | 3.01% | 9.32倍 | 0.68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 |
| 養命酒 | 291,300円 | +4.9% | +66.1% | 1.54% | 37.71倍 | 0.88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 |
| キーコーヒー | 200,500円 | +9.1% | +12.3% | 0.60% | 71.56倍 | 1.40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 |
| 中部飼 | 148,800円 | +1.0% | +16.3% | 4.03% | 10.73倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
