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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,618 | 1,634 | 1,618 | 1,630 | +12 | +0.7% | 65,200 |
| 2025/03/05 | 1,613 | 1,626 | 1,611 | 1,618 | -1 | -0.1% | 53,400 |
| 2025/03/04 | 1,613 | 1,620 | 1,605 | 1,619 | ±0 | ±0% | 53,900 |
| 2025/03/03 | 1,611 | 1,632 | 1,611 | 1,619 | +9 | +0.6% | 55,500 |
| 2025/02/28 | 1,627 | 1,630 | 1,610 | 1,610 | -14 | -0.9% | 57,900 |
| 2025/02/27 | 1,613 | 1,627 | 1,605 | 1,624 | +4 | +0.2% | 45,500 |
| 2025/02/26 | 1,605 | 1,620 | 1,605 | 1,620 | +6 | +0.4% | 49,100 |
| 2025/02/25 | 1,605 | 1,619 | 1,600 | 1,614 | +2 | +0.1% | 60,300 |
| 2025/02/21 | 1,620 | 1,621 | 1,603 | 1,612 | -16 | -1% | 66,500 |
| 2025/02/20 | 1,635 | 1,635 | 1,624 | 1,628 | -16 | -1% | 40,400 |
| 2025/02/19 | 1,633 | 1,648 | 1,633 | 1,644 | +8 | +0.5% | 27,000 |
| 2025/02/18 | 1,645 | 1,645 | 1,636 | 1,636 | -9 | -0.5% | 29,400 |
| 2025/02/17 | 1,655 | 1,655 | 1,644 | 1,645 | -10 | -0.6% | 42,100 |
| 2025/02/14 | 1,655 | 1,661 | 1,652 | 1,655 | ±0 | ±0% | 33,100 |
| 2025/02/13 | 1,659 | 1,661 | 1,655 | 1,655 | -3 | -0.2% | 36,100 |
| 2025/02/12 | 1,652 | 1,661 | 1,648 | 1,658 | +7 | +0.4% | 42,800 |
| 2025/02/10 | 1,643 | 1,652 | 1,640 | 1,651 | +11 | +0.7% | 29,600 |
| 2025/02/07 | 1,636 | 1,642 | 1,633 | 1,640 | +1 | +0.1% | 31,800 |
| 2025/02/06 | 1,610 | 1,649 | 1,607 | 1,639 | +40 | +2.5% | 83,700 |
| 2025/02/05 | 1,601 | 1,606 | 1,595 | 1,599 | -1 | -0.1% | 65,900 |
| 2025/02/04 | 1,611 | 1,612 | 1,600 | 1,600 | -3 | -0.2% | 90,300 |
| 2025/02/03 | 1,646 | 1,647 | 1,603 | 1,603 | -47 | -2.8% | 143,500 |
| 2025/01/31 | 1,661 | 1,661 | 1,643 | 1,650 | -10 | -0.6% | 35,300 |
| 2025/01/30 | 1,654 | 1,661 | 1,647 | 1,660 | +10 | +0.6% | 42,800 |
| 2025/01/29 | 1,657 | 1,657 | 1,647 | 1,650 | -6 | -0.4% | 41,800 |
| 2025/01/28 | 1,650 | 1,665 | 1,644 | 1,656 | +3 | +0.2% | 60,200 |
| 2025/01/27 | 1,607 | 1,655 | 1,607 | 1,653 | +28 | +1.7% | 115,500 |
| 2025/01/24 | 1,625 | 1,640 | 1,620 | 1,625 | +13 | +0.8% | 84,300 |
| 2025/01/23 | 1,620 | 1,620 | 1,606 | 1,612 | -8 | -0.5% | 75,100 |
| 2025/01/22 | 1,623 | 1,625 | 1,613 | 1,620 | -3 | -0.2% | 74,900 |
1～
50
件表示中 / 3673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 | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
| カンロ | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37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 |
| 湖池屋 | 436,500円 | +7.6% | +13.2% | 1.26% | 18.63倍 | 2.64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 |
| キーコーヒー | 202,500円 | +0.3% | -19.3% | 0.59% | 86.72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
