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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,888 | 1,893 | 1,878 | 1,890 | +2 | +0.1% | 56,800 |
| 2024/04/25 | 1,888 | 1,893 | 1,886 | 1,888 | -3 | -0.2% | 27,000 |
| 2024/04/24 | 1,890 | 1,895 | 1,884 | 1,891 | -1 | -0.1% | 35,600 |
| 2024/04/23 | 1,895 | 1,900 | 1,892 | 1,892 | -3 | -0.2% | 18,800 |
| 2024/04/22 | 1,900 | 1,905 | 1,895 | 1,895 | +4 | +0.2% | 43,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,881 | 1,891 | -4 | -0.2% | 56,800 |
| 2024/04/18 | 1,899 | 1,901 | 1,895 | 1,895 | +6 | +0.3% | 32,800 |
| 2024/04/17 | 1,897 | 1,899 | 1,881 | 1,889 | -9 | -0.5% | 54,300 |
| 2024/04/16 | 1,906 | 1,907 | 1,895 | 1,898 | -12 | -0.6% | 52,900 |
| 2024/04/15 | 1,908 | 1,910 | 1,904 | 1,910 | -1 | -0.1% | 28,600 |
| 2024/04/12 | 1,911 | 1,912 | 1,907 | 1,911 | ±0 | ±0% | 38,600 |
| 2024/04/11 | 1,910 | 1,912 | 1,901 | 1,911 | ±0 | ±0% | 51,500 |
| 2024/04/10 | 1,912 | 1,922 | 1,911 | 1,911 | -8 | -0.4% | 34,100 |
| 2024/04/09 | 1,915 | 1,924 | 1,912 | 1,919 | +1 | +0.1% | 33,800 |
| 2024/04/08 | 1,916 | 1,920 | 1,913 | 1,918 | +4 | +0.2% | 36,800 |
| 2024/04/05 | 1,905 | 1,915 | 1,903 | 1,914 | +13 | +0.7% | 42,200 |
| 2024/04/04 | 1,901 | 1,907 | 1,892 | 1,901 | -2 | -0.1% | 41,300 |
| 2024/04/03 | 1,890 | 1,905 | 1,890 | 1,903 | +12 | +0.6% | 43,700 |
| 2024/04/02 | 1,910 | 1,910 | 1,891 | 1,891 | -20 | -1% | 74,900 |
| 2024/04/01 | 1,917 | 1,925 | 1,911 | 1,911 | -6 | -0.3% | 37,600 |
| 2024/03/29 | 1,909 | 1,921 | 1,903 | 1,917 | +19 | +1% | 44,200 |
| 2024/03/28 | 1,925 | 1,925 | 1,895 | 1,898 | -56 | -2.9% | 118,900 |
| 2024/03/27 | 1,956 | 1,959 | 1,951 | 1,954 | +8 | +0.4% | 133,700 |
| 2024/03/26 | 1,952 | 1,955 | 1,937 | 1,946 | -10 | -0.5% | 116,200 |
| 2024/03/25 | 1,961 | 1,965 | 1,952 | 1,956 | -9 | -0.5% | 105,500 |
| 2024/03/22 | 1,957 | 1,965 | 1,952 | 1,965 | +5 | +0.3% | 58,300 |
| 2024/03/21 | 1,955 | 1,964 | 1,950 | 1,960 | +18 | +0.9% | 86,100 |
| 2024/03/19 | 1,938 | 1,950 | 1,935 | 1,942 | +5 | +0.3% | 59,700 |
| 2024/03/18 | 1,950 | 1,950 | 1,935 | 1,937 | -6 | -0.3% | 63,500 |
| 2024/03/15 | 1,929 | 1,943 | 1,919 | 1,943 | +13 | +0.7% | 193,000 |
| 2024/03/14 | 1,923 | 1,930 | 1,913 | 1,930 | +16 | +0.8% | 42,100 |
| 2024/03/13 | 1,922 | 1,926 | 1,912 | 1,914 | -7 | -0.4% | 51,500 |
| 2024/03/12 | 1,928 | 1,928 | 1,904 | 1,921 | -4 | -0.2% | 64,400 |
| 2024/03/11 | 1,925 | 1,930 | 1,915 | 1,925 | +4 | +0.2% | 81,900 |
| 2024/03/08 | 1,920 | 1,930 | 1,912 | 1,921 | -7 | -0.4% | 74,200 |
| 2024/03/07 | 1,925 | 1,930 | 1,920 | 1,928 | +5 | +0.3% | 43,400 |
| 2024/03/06 | 1,926 | 1,929 | 1,921 | 1,923 | -3 | -0.2% | 52,400 |
| 2024/03/05 | 1,930 | 1,935 | 1,918 | 1,926 | -5 | -0.3% | 46,400 |
| 2024/03/04 | 1,950 | 1,950 | 1,928 | 1,931 | -15 | -0.8% | 66,000 |
| 2024/03/01 | 1,957 | 1,957 | 1,943 | 1,946 | -9 | -0.5% | 37,300 |
| 2024/02/29 | 1,957 | 1,965 | 1,953 | 1,955 | +5 | +0.3% | 51,600 |
| 2024/02/28 | 1,948 | 1,957 | 1,945 | 1,950 | ±0 | ±0% | 32,200 |
| 2024/02/27 | 1,950 | 1,957 | 1,943 | 1,950 | ±0 | ±0% | 39,200 |
| 2024/02/26 | 1,960 | 1,960 | 1,945 | 1,950 | ±0 | ±0% | 29,700 |
| 2024/02/22 | 1,947 | 1,950 | 1,940 | 1,950 | +3 | +0.2% | 25,400 |
| 2024/02/21 | 1,943 | 1,948 | 1,939 | 1,947 | +4 | +0.2% | 37,600 |
| 2024/02/20 | 1,947 | 1,952 | 1,942 | 1,943 | -2 | -0.1% | 38,300 |
| 2024/02/19 | 1,941 | 1,945 | 1,934 | 1,945 | +16 | +0.8% | 26,900 |
| 2024/02/16 | 1,930 | 1,933 | 1,914 | 1,929 | +17 | +0.9% | 40,400 |
| 2024/02/15 | 1,933 | 1,933 | 1,911 | 1,912 | -21 | -1.1% | 53,200 |
1～
50
件表示中 / 3445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 | 189,000円 | +4.8% | +31.6% | 2.43% | 37.62倍 | 0.78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 |
| 伊藤園 １ Ｐ | 184,700円 | - | - | 2.92% | - | - |
|
- |
| エスビー | 453,000円 | +4.0% | +26.3% | 1.37% | 10.14倍 | 0.81倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 湖池屋 | 463,000円 | +18.9% | +82.6% | 1.08% | 24.70倍 | 3.13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 |
| 日東富士 | 524,000円 | +6.4% | -4.0% | 3.36% | 11.93倍 | 1.02倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
市場注目の銘柄
チャート関連のコラム
