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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,631 | 1,637 | 1,630 | 1,633 | +2 | +0.1% | 19,100 |
| 2025/08/21 | 1,635 | 1,636 | 1,626 | 1,631 | -4 | -0.2% | 22,900 |
| 2025/08/20 | 1,624 | 1,640 | 1,624 | 1,635 | +11 | +0.7% | 42,700 |
| 2025/08/19 | 1,620 | 1,628 | 1,618 | 1,624 | +4 | +0.2% | 31,800 |
| 2025/08/18 | 1,616 | 1,625 | 1,616 | 1,620 | +4 | +0.2% | 30,000 |
| 2025/08/15 | 1,619 | 1,620 | 1,612 | 1,616 | -4 | -0.2% | 37,100 |
| 2025/08/14 | 1,630 | 1,634 | 1,618 | 1,620 | -12 | -0.7% | 35,100 |
| 2025/08/13 | 1,630 | 1,637 | 1,629 | 1,632 | -5 | -0.3% | 33,100 |
| 2025/08/12 | 1,630 | 1,639 | 1,627 | 1,637 | +5 | +0.3% | 38,900 |
| 2025/08/08 | 1,626 | 1,637 | 1,626 | 1,632 | +4 | +0.2% | 30,900 |
| 2025/08/07 | 1,634 | 1,634 | 1,623 | 1,628 | -6 | -0.4% | 34,700 |
| 2025/08/06 | 1,621 | 1,637 | 1,616 | 1,634 | +12 | +0.7% | 39,700 |
| 2025/08/05 | 1,617 | 1,627 | 1,617 | 1,622 | +8 | +0.5% | 34,000 |
| 2025/08/04 | 1,621 | 1,629 | 1,611 | 1,614 | -24 | -1.5% | 39,400 |
| 2025/08/01 | 1,611 | 1,638 | 1,608 | 1,638 | +15 | +0.9% | 78,900 |
| 2025/07/31 | 1,605 | 1,636 | 1,593 | 1,623 | +26 | +1.6% | 92,800 |
| 2025/07/30 | 1,598 | 1,603 | 1,595 | 1,597 | ±0 | ±0% | 33,300 |
| 2025/07/29 | 1,600 | 1,602 | 1,592 | 1,597 | -5 | -0.3% | 37,700 |
| 2025/07/28 | 1,606 | 1,611 | 1,600 | 1,602 | -4 | -0.2% | 27,200 |
| 2025/07/25 | 1,601 | 1,611 | 1,601 | 1,606 | +5 | +0.3% | 28,900 |
| 2025/07/24 | 1,592 | 1,605 | 1,592 | 1,601 | +9 | +0.6% | 53,100 |
| 2025/07/23 | 1,592 | 1,595 | 1,585 | 1,592 | +6 | +0.4% | 47,300 |
| 2025/07/22 | 1,588 | 1,593 | 1,584 | 1,586 | -1 | -0.1% | 20,300 |
| 2025/07/18 | 1,588 | 1,591 | 1,582 | 1,587 | +3 | +0.2% | 18,700 |
| 2025/07/17 | 1,586 | 1,587 | 1,578 | 1,584 | -2 | -0.1% | 30,500 |
| 2025/07/16 | 1,583 | 1,591 | 1,582 | 1,586 | +4 | +0.3% | 17,500 |
| 2025/07/15 | 1,590 | 1,590 | 1,582 | 1,582 | -3 | -0.2% | 13,400 |
| 2025/07/14 | 1,584 | 1,591 | 1,582 | 1,585 | +7 | +0.4% | 37,100 |
| 2025/07/11 | 1,576 | 1,584 | 1,576 | 1,578 | +5 | +0.3% | 31,400 |
| 2025/07/10 | 1,580 | 1,580 | 1,568 | 1,573 | -7 | -0.4% | 84,500 |
| 2025/07/09 | 1,584 | 1,586 | 1,580 | 1,580 | -2 | -0.1% | 47,500 |
| 2025/07/08 | 1,595 | 1,600 | 1,582 | 1,582 | -13 | -0.8% | 44,600 |
| 2025/07/07 | 1,596 | 1,599 | 1,591 | 1,595 | -4 | -0.3% | 31,400 |
| 2025/07/04 | 1,589 | 1,600 | 1,589 | 1,599 | +6 | +0.4% | 45,900 |
| 2025/07/03 | 1,591 | 1,593 | 1,584 | 1,593 | +2 | +0.1% | 44,300 |
| 2025/07/02 | 1,588 | 1,597 | 1,586 | 1,591 | ±0 | ±0% | 27,700 |
| 2025/07/01 | 1,594 | 1,596 | 1,583 | 1,591 | -3 | -0.2% | 49,200 |
| 2025/06/30 | 1,604 | 1,610 | 1,594 | 1,594 | -9 | -0.6% | 46,600 |
| 2025/06/27 | 1,602 | 1,606 | 1,596 | 1,603 | +1 | +0.1% | 47,200 |
| 2025/06/26 | 1,600 | 1,603 | 1,596 | 1,602 | +2 | +0.1% | 37,600 |
| 2025/06/25 | 1,600 | 1,602 | 1,594 | 1,600 | -5 | -0.3% | 40,200 |
| 2025/06/24 | 1,615 | 1,615 | 1,602 | 1,605 | ±0 | ±0% | 25,400 |
| 2025/06/23 | 1,608 | 1,615 | 1,605 | 1,605 | -3 | -0.2% | 25,800 |
| 2025/06/20 | 1,610 | 1,616 | 1,606 | 1,608 | -7 | -0.4% | 31,700 |
| 2025/06/19 | 1,608 | 1,615 | 1,603 | 1,615 | +7 | +0.4% | 28,500 |
| 2025/06/18 | 1,598 | 1,613 | 1,594 | 1,608 | +14 | +0.9% | 48,900 |
| 2025/06/17 | 1,603 | 1,603 | 1,590 | 1,594 | -9 | -0.6% | 21,800 |
| 2025/06/16 | 1,590 | 1,603 | 1,581 | 1,603 | +26 | +1.6% | 68,900 |
| 2025/06/13 | 1,574 | 1,577 | 1,568 | 1,577 | +1 | +0.1% | 62,200 |
| 2025/06/12 | 1,587 | 1,589 | 1,573 | 1,576 | -11 | -0.7% | 57,900 |
1～
50
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
