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 |
|---|---|---|---|---|---|---|---|
| 2022/02/09 | 1,958 | 1,964 | 1,945 | 1,955 | -4 | -0.2% | 49,500 |
| 2022/02/08 | 1,951 | 1,962 | 1,949 | 1,959 | +10 | +0.5% | 61,700 |
| 2022/02/07 | 1,945 | 1,954 | 1,940 | 1,949 | -4 | -0.2% | 47,600 |
| 2022/02/04 | 1,955 | 1,970 | 1,946 | 1,953 | -2 | -0.1% | 96,500 |
| 2022/02/03 | 1,946 | 1,959 | 1,945 | 1,955 | +4 | +0.2% | 64,800 |
| 2022/02/02 | 1,950 | 1,954 | 1,936 | 1,951 | +7 | +0.4% | 52,200 |
| 2022/02/01 | 1,939 | 1,952 | 1,927 | 1,944 | +10 | +0.5% | 89,300 |
| 2022/01/31 | 1,942 | 1,946 | 1,932 | 1,934 | -9 | -0.5% | 63,200 |
| 2022/01/28 | 1,941 | 1,952 | 1,935 | 1,943 | +5 | +0.3% | 74,000 |
| 2022/01/27 | 1,950 | 1,952 | 1,926 | 1,938 | -12 | -0.6% | 63,500 |
| 2022/01/26 | 1,948 | 1,955 | 1,940 | 1,950 | +2 | +0.1% | 58,500 |
| 2022/01/25 | 1,945 | 1,953 | 1,932 | 1,948 | +3 | +0.2% | 67,100 |
| 2022/01/24 | 1,920 | 1,946 | 1,915 | 1,945 | +25 | +1.3% | 61,000 |
| 2022/01/21 | 1,898 | 1,924 | 1,895 | 1,920 | +17 | +0.9% | 44,300 |
| 2022/01/20 | 1,907 | 1,921 | 1,903 | 1,903 | +4 | +0.2% | 47,600 |
| 2022/01/19 | 1,921 | 1,923 | 1,897 | 1,899 | -21 | -1.1% | 51,600 |
| 2022/01/18 | 1,930 | 1,930 | 1,915 | 1,920 | +1 | +0.1% | 33,200 |
| 2022/01/17 | 1,921 | 1,930 | 1,909 | 1,919 | -2 | -0.1% | 35,100 |
| 2022/01/14 | 1,912 | 1,929 | 1,908 | 1,921 | +5 | +0.3% | 48,100 |
| 2022/01/13 | 1,922 | 1,924 | 1,908 | 1,916 | -6 | -0.3% | 38,900 |
| 2022/01/12 | 1,925 | 1,935 | 1,911 | 1,922 | -3 | -0.2% | 67,200 |
| 2022/01/11 | 1,909 | 1,925 | 1,909 | 1,925 | +22 | +1.2% | 70,500 |
| 2022/01/07 | 1,901 | 1,912 | 1,889 | 1,903 | +2 | +0.1% | 52,300 |
| 2022/01/06 | 1,927 | 1,936 | 1,901 | 1,901 | -23 | -1.2% | 61,000 |
| 2022/01/05 | 1,915 | 1,928 | 1,908 | 1,924 | +29 | +1.5% | 68,800 |
| 2022/01/04 | 1,892 | 1,906 | 1,885 | 1,895 | +14 | +0.7% | 57,400 |
| 2021/12/30 | 1,878 | 1,899 | 1,875 | 1,881 | -5 | -0.3% | 51,800 |
| 2021/12/29 | 1,873 | 1,886 | 1,868 | 1,886 | +28 | +1.5% | 232,600 |
| 2021/12/28 | 1,833 | 1,858 | 1,829 | 1,858 | +25 | +1.4% | 63,400 |
| 2021/12/27 | 1,833 | 1,834 | 1,819 | 1,833 | -11 | -0.6% | 55,800 |
| 2021/12/24 | 1,850 | 1,853 | 1,840 | 1,844 | -17 | -0.9% | 43,700 |
| 2021/12/23 | 1,866 | 1,870 | 1,860 | 1,861 | -5 | -0.3% | 46,100 |
| 2021/12/22 | 1,883 | 1,887 | 1,863 | 1,866 | -22 | -1.2% | 58,900 |
| 2021/12/21 | 1,890 | 1,895 | 1,874 | 1,888 | +16 | +0.9% | 80,900 |
| 2021/12/20 | 1,882 | 1,894 | 1,871 | 1,872 | -30 | -1.6% | 63,200 |
| 2021/12/17 | 1,911 | 1,915 | 1,888 | 1,902 | -14 | -0.7% | 75,600 |
| 2021/12/16 | 1,910 | 1,920 | 1,901 | 1,916 | +23 | +1.2% | 95,300 |
| 2021/12/15 | 1,870 | 1,896 | 1,870 | 1,893 | +8 | +0.4% | 65,400 |
| 2021/12/14 | 1,866 | 1,888 | 1,851 | 1,885 | +35 | +1.9% | 118,500 |
| 2021/12/13 | 1,855 | 1,862 | 1,840 | 1,850 | -13 | -0.7% | 74,000 |
| 2021/12/10 | 1,854 | 1,867 | 1,831 | 1,863 | +2 | +0.1% | 86,600 |
| 2021/12/09 | 1,850 | 1,864 | 1,836 | 1,861 | +9 | +0.5% | 79,900 |
| 2021/12/08 | 1,881 | 1,882 | 1,845 | 1,852 | -25 | -1.3% | 103,100 |
| 2021/12/07 | 1,844 | 1,884 | 1,827 | 1,877 | +52 | +2.8% | 98,100 |
| 2021/12/06 | 1,808 | 1,838 | 1,808 | 1,825 | +1 | +0.1% | 81,300 |
| 2021/12/03 | 1,787 | 1,829 | 1,779 | 1,824 | +53 | +3% | 83,000 |
| 2021/12/02 | 1,761 | 1,794 | 1,752 | 1,771 | +5 | +0.3% | 120,500 |
| 2021/12/01 | 1,801 | 1,801 | 1,761 | 1,766 | -42 | -2.3% | 154,700 |
| 2021/11/30 | 1,842 | 1,854 | 1,807 | 1,808 | -37 | -2% | 139,400 |
| 2021/11/29 | 1,870 | 1,876 | 1,840 | 1,845 | -35 | -1.9% | 95,800 |
651～
700
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
