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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,588 | 1,591 | 1,586 | 1,587 | -1 | -0.1% | 33,400 |
| 2025/06/10 | 1,592 | 1,597 | 1,588 | 1,588 | -5 | -0.3% | 31,800 |
| 2025/06/09 | 1,600 | 1,602 | 1,593 | 1,593 | -1 | -0.1% | 22,400 |
| 2025/06/06 | 1,597 | 1,601 | 1,594 | 1,594 | -4 | -0.3% | 25,200 |
| 2025/06/05 | 1,601 | 1,607 | 1,598 | 1,598 | -4 | -0.2% | 31,500 |
| 2025/06/04 | 1,607 | 1,608 | 1,602 | 1,602 | -5 | -0.3% | 32,300 |
| 2025/06/03 | 1,611 | 1,613 | 1,599 | 1,607 | +2 | +0.1% | 54,800 |
| 2025/06/02 | 1,611 | 1,611 | 1,600 | 1,605 | -6 | -0.4% | 29,100 |
| 2025/05/30 | 1,603 | 1,612 | 1,598 | 1,611 | +5 | +0.3% | 46,600 |
| 2025/05/29 | 1,617 | 1,620 | 1,601 | 1,606 | -8 | -0.5% | 41,300 |
| 2025/05/28 | 1,610 | 1,619 | 1,609 | 1,614 | +6 | +0.4% | 43,800 |
| 2025/05/27 | 1,598 | 1,608 | 1,598 | 1,608 | +3 | +0.2% | 31,200 |
| 2025/05/26 | 1,598 | 1,605 | 1,592 | 1,605 | +14 | +0.9% | 39,300 |
| 2025/05/23 | 1,590 | 1,591 | 1,582 | 1,591 | +10 | +0.6% | 25,200 |
| 2025/05/22 | 1,588 | 1,591 | 1,580 | 1,581 | -7 | -0.4% | 35,500 |
| 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 |
1～
50
件表示中 / 3735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 | 159,800円 | +2.5% | +22.3% | 2.88% | 33.70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 |
| 中部飼 | 158,300円 | +1.0% | +16.3% | 3.79% | 11.36倍 | 0.69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 |
| 丸大食 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23倍 | 0.67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 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09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 | 197,200円 | +9.3% | +12.3% | 0.61% | 70.38倍 | 1.37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
