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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 1,872 | 1,882 | 1,871 | 1,878 | -6 | -0.3% | 32,300 |
| 2022/12/05 | 1,887 | 1,891 | 1,873 | 1,884 | -2 | -0.1% | 42,900 |
| 2022/12/02 | 1,886 | 1,888 | 1,867 | 1,886 | ±0 | ±0% | 83,300 |
| 2022/12/01 | 1,895 | 1,899 | 1,875 | 1,886 | -9 | -0.5% | 90,200 |
| 2022/11/30 | 1,902 | 1,907 | 1,892 | 1,895 | -13 | -0.7% | 80,100 |
| 2022/11/29 | 1,916 | 1,937 | 1,905 | 1,908 | -11 | -0.6% | 82,700 |
| 2022/11/28 | 1,928 | 1,928 | 1,902 | 1,919 | ±0 | ±0% | 56,600 |
| 2022/11/25 | 1,929 | 1,940 | 1,919 | 1,919 | -10 | -0.5% | 58,900 |
| 2022/11/24 | 1,930 | 1,933 | 1,923 | 1,929 | -1 | -0.1% | 46,900 |
| 2022/11/22 | 1,908 | 1,931 | 1,908 | 1,930 | +16 | +0.8% | 53,200 |
| 2022/11/21 | 1,930 | 1,933 | 1,909 | 1,914 | -14 | -0.7% | 37,400 |
| 2022/11/18 | 1,934 | 1,938 | 1,927 | 1,928 | -3 | -0.2% | 36,100 |
| 2022/11/17 | 1,907 | 1,931 | 1,907 | 1,931 | +11 | +0.6% | 38,300 |
| 2022/11/16 | 1,910 | 1,922 | 1,902 | 1,920 | +6 | +0.3% | 29,500 |
| 2022/11/15 | 1,915 | 1,928 | 1,907 | 1,914 | +6 | +0.3% | 32,000 |
| 2022/11/14 | 1,928 | 1,928 | 1,908 | 1,908 | -7 | -0.4% | 30,700 |
| 2022/11/11 | 1,934 | 1,934 | 1,915 | 1,915 | -13 | -0.7% | 43,000 |
| 2022/11/10 | 1,917 | 1,935 | 1,914 | 1,928 | +8 | +0.4% | 37,600 |
| 2022/11/09 | 1,919 | 1,925 | 1,913 | 1,920 | +13 | +0.7% | 40,200 |
| 2022/11/08 | 1,903 | 1,911 | 1,900 | 1,907 | +4 | +0.2% | 24,800 |
| 2022/11/07 | 1,892 | 1,911 | 1,891 | 1,903 | +11 | +0.6% | 34,900 |
| 2022/11/04 | 1,909 | 1,910 | 1,885 | 1,892 | -17 | -0.9% | 53,500 |
| 2022/11/02 | 1,897 | 1,920 | 1,897 | 1,909 | +12 | +0.6% | 42,400 |
| 2022/11/01 | 1,905 | 1,921 | 1,893 | 1,897 | -4 | -0.2% | 33,600 |
| 2022/10/31 | 1,894 | 1,907 | 1,880 | 1,901 | +28 | +1.5% | 60,300 |
| 2022/10/28 | 1,914 | 1,925 | 1,865 | 1,873 | -41 | -2.1% | 159,300 |
| 2022/10/27 | 1,918 | 1,922 | 1,907 | 1,914 | +5 | +0.3% | 40,400 |
| 2022/10/26 | 1,909 | 1,918 | 1,905 | 1,909 | ±0 | ±0% | 43,000 |
| 2022/10/25 | 1,902 | 1,916 | 1,899 | 1,909 | +7 | +0.4% | 54,300 |
| 2022/10/24 | 1,901 | 1,907 | 1,892 | 1,902 | +1 | +0.1% | 45,700 |
| 2022/10/21 | 1,905 | 1,913 | 1,901 | 1,901 | -16 | -0.8% | 21,300 |
| 2022/10/20 | 1,920 | 1,929 | 1,917 | 1,917 | -4 | -0.2% | 30,500 |
| 2022/10/19 | 1,906 | 1,925 | 1,906 | 1,921 | +15 | +0.8% | 24,700 |
| 2022/10/18 | 1,901 | 1,915 | 1,901 | 1,906 | +6 | +0.3% | 25,700 |
| 2022/10/17 | 1,909 | 1,913 | 1,900 | 1,900 | -19 | -1% | 24,700 |
| 2022/10/14 | 1,912 | 1,930 | 1,908 | 1,919 | +15 | +0.8% | 42,100 |
| 2022/10/13 | 1,909 | 1,909 | 1,895 | 1,904 | -8 | -0.4% | 31,800 |
| 2022/10/12 | 1,895 | 1,918 | 1,895 | 1,912 | +19 | +1% | 38,300 |
| 2022/10/11 | 1,900 | 1,909 | 1,886 | 1,893 | -26 | -1.4% | 64,900 |
| 2022/10/07 | 1,924 | 1,931 | 1,919 | 1,919 | -20 | -1% | 33,500 |
| 2022/10/06 | 1,926 | 1,945 | 1,926 | 1,939 | +17 | +0.9% | 47,700 |
| 2022/10/05 | 1,935 | 1,935 | 1,920 | 1,922 | -3 | -0.2% | 30,000 |
| 2022/10/04 | 1,918 | 1,935 | 1,915 | 1,925 | +12 | +0.6% | 56,800 |
| 2022/10/03 | 1,911 | 1,913 | 1,898 | 1,913 | +2 | +0.1% | 47,400 |
| 2022/09/30 | 1,909 | 1,919 | 1,901 | 1,911 | +6 | +0.3% | 35,000 |
| 2022/09/29 | 1,901 | 1,907 | 1,892 | 1,905 | -6 | -0.3% | 30,700 |
| 2022/09/28 | 1,905 | 1,911 | 1,891 | 1,911 | +21 | +1.1% | 48,500 |
| 2022/09/27 | 1,887 | 1,908 | 1,887 | 1,890 | +2 | +0.1% | 48,100 |
| 2022/09/26 | 1,890 | 1,910 | 1,888 | 1,888 | -10 | -0.5% | 40,900 |
| 2022/09/22 | 1,897 | 1,915 | 1,896 | 1,898 | -7 | -0.4% | 32,200 |
451～
500
件表示中 / 3553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 | 172,700円 | +5.0% | +19.6% | 2.66% | 31.72倍 | 0.71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 | 187,200円 | - | - | 2.99% | - | - |
|
- |
| 湖池屋 | 498,500円 | +7.6% | +13.2% | 1.10% | 21.27倍 | 3.11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 |
| カンロ | 326,000円 | +6.2% | +11.6% | 2.45% | 16.35倍 | 2.89倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| 丸大食 | 176,200円 | +2.7% | +20.9% | 1.70% | 10.95倍 | 0.71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 |
市場注目の銘柄
チャート関連のコラム
