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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,940 | 1,940 | 1,922 | 1,929 | -18 | -0.9% | 69,300 |
2022/03/30 | 1,966 | 1,966 | 1,927 | 1,947 | -47 | -2.4% | 76,200 |
2022/03/29 | 2,026 | 2,026 | 1,989 | 1,994 | -34 | -1.7% | 119,000 |
2022/03/28 | 2,015 | 2,028 | 2,013 | 2,028 | +27 | +1.3% | 65,000 |
2022/03/25 | 2,023 | 2,028 | 2,001 | 2,001 | -16 | -0.8% | 59,500 |
2022/03/24 | 1,997 | 2,019 | 1,994 | 2,017 | +19 | +1% | 87,600 |
2022/03/23 | 1,973 | 2,005 | 1,973 | 1,998 | +25 | +1.3% | 87,300 |
2022/03/22 | 2,000 | 2,004 | 1,967 | 1,973 | -25 | -1.3% | 84,700 |
2022/03/18 | 1,983 | 1,999 | 1,980 | 1,998 | +16 | +0.8% | 96,800 |
2022/03/17 | 1,980 | 1,988 | 1,973 | 1,982 | +6 | +0.3% | 75,400 |
2022/03/16 | 1,987 | 1,996 | 1,969 | 1,976 | -11 | -0.6% | 122,600 |
2022/03/15 | 1,980 | 1,994 | 1,980 | 1,987 | +10 | +0.5% | 95,700 |
2022/03/14 | 1,980 | 1,989 | 1,974 | 1,977 | +4 | +0.2% | 104,500 |
2022/03/11 | 1,954 | 1,980 | 1,952 | 1,973 | +10 | +0.5% | 85,700 |
2022/03/10 | 1,940 | 1,964 | 1,937 | 1,963 | +43 | +2.2% | 78,200 |
2022/03/09 | 1,930 | 1,936 | 1,916 | 1,920 | -13 | -0.7% | 64,500 |
2022/03/08 | 1,945 | 1,954 | 1,925 | 1,933 | -14 | -0.7% | 58,100 |
2022/03/07 | 1,955 | 1,968 | 1,937 | 1,947 | -14 | -0.7% | 86,900 |
2022/03/04 | 1,978 | 1,978 | 1,960 | 1,961 | -11 | -0.6% | 54,400 |
2022/03/03 | 1,967 | 1,982 | 1,962 | 1,972 | +10 | +0.5% | 56,500 |
2022/03/02 | 1,970 | 1,971 | 1,951 | 1,962 | -14 | -0.7% | 51,300 |
2022/03/01 | 1,999 | 1,999 | 1,973 | 1,976 | -24 | -1.2% | 71,300 |
2022/02/28 | 1,963 | 2,000 | 1,960 | 2,000 | +39 | +2% | 214,700 |
2022/02/25 | 1,965 | 1,971 | 1,955 | 1,961 | -13 | -0.7% | 77,600 |
2022/02/24 | 1,956 | 1,974 | 1,946 | 1,974 | +18 | +0.9% | 85,500 |
2022/02/22 | 1,959 | 1,960 | 1,945 | 1,956 | ±0 | ±0% | 51,800 |
2022/02/21 | 1,950 | 1,961 | 1,945 | 1,956 | -9 | -0.5% | 42,700 |
2022/02/18 | 1,953 | 1,972 | 1,951 | 1,965 | +5 | +0.3% | 73,000 |
2022/02/17 | 1,969 | 1,974 | 1,950 | 1,960 | -3 | -0.2% | 50,100 |
2022/02/16 | 1,960 | 1,970 | 1,958 | 1,963 | -4 | -0.2% | 67,100 |
2022/02/15 | 1,965 | 1,970 | 1,959 | 1,967 | +12 | +0.6% | 78,200 |
2022/02/14 | 1,940 | 1,964 | 1,939 | 1,955 | -2 | -0.1% | 64,000 |
2022/02/10 | 1,955 | 1,967 | 1,950 | 1,957 | +2 | +0.1% | 68,700 |
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 |
651~
700
件表示中 / 3586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 | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
伊藤園 1 P | 181,000円 | - | - | 3.09% | - | - |
|
- |
湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 |
市場注目の銘柄
チャート関連のコラム