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 |
---|---|---|---|---|---|---|---|
2021/11/26 | 1,890 | 1,890 | 1,871 | 1,880 | -2 | -0.1% | 88,700 |
2021/11/25 | 1,879 | 1,887 | 1,874 | 1,882 | +11 | +0.6% | 58,800 |
2021/11/24 | 1,907 | 1,919 | 1,871 | 1,871 | -46 | -2.4% | 138,900 |
2021/11/22 | 1,919 | 1,922 | 1,905 | 1,917 | -12 | -0.6% | 56,300 |
2021/11/19 | 1,926 | 1,933 | 1,915 | 1,929 | +4 | +0.2% | 50,100 |
2021/11/18 | 1,956 | 1,956 | 1,917 | 1,925 | -41 | -2.1% | 94,800 |
2021/11/17 | 1,967 | 1,988 | 1,962 | 1,966 | -5 | -0.3% | 91,200 |
2021/11/16 | 1,999 | 2,000 | 1,956 | 1,971 | +90 | +4.8% | 234,500 |
2021/11/15 | 1,888 | 1,889 | 1,877 | 1,881 | +1 | +0.1% | 36,200 |
2021/11/12 | 1,883 | 1,890 | 1,880 | 1,880 | -5 | -0.3% | 56,100 |
2021/11/11 | 1,893 | 1,894 | 1,885 | 1,885 | -10 | -0.5% | 36,200 |
2021/11/10 | 1,896 | 1,900 | 1,892 | 1,895 | -1 | -0.1% | 21,200 |
2021/11/09 | 1,905 | 1,909 | 1,896 | 1,896 | -9 | -0.5% | 46,900 |
2021/11/08 | 1,920 | 1,921 | 1,905 | 1,905 | -19 | -1% | 24,700 |
2021/11/05 | 1,923 | 1,924 | 1,915 | 1,924 | -1 | -0.1% | 17,400 |
2021/11/04 | 1,912 | 1,925 | 1,908 | 1,925 | +13 | +0.7% | 52,100 |
2021/11/02 | 1,913 | 1,921 | 1,911 | 1,912 | -8 | -0.4% | 19,200 |
2021/11/01 | 1,919 | 1,926 | 1,909 | 1,920 | +9 | +0.5% | 35,300 |
2021/10/29 | 1,930 | 1,930 | 1,909 | 1,911 | -17 | -0.9% | 23,900 |
2021/10/28 | 1,913 | 1,932 | 1,907 | 1,928 | +15 | +0.8% | 50,200 |
2021/10/27 | 1,915 | 1,919 | 1,910 | 1,913 | +5 | +0.3% | 21,000 |
2021/10/26 | 1,920 | 1,927 | 1,903 | 1,908 | -7 | -0.4% | 31,200 |
2021/10/25 | 1,907 | 1,930 | 1,907 | 1,915 | -5 | -0.3% | 42,600 |
2021/10/22 | 1,911 | 1,923 | 1,909 | 1,920 | +5 | +0.3% | 31,700 |
2021/10/21 | 1,922 | 1,924 | 1,913 | 1,915 | -12 | -0.6% | 17,400 |
2021/10/20 | 1,924 | 1,928 | 1,917 | 1,927 | +6 | +0.3% | 20,700 |
2021/10/19 | 1,914 | 1,927 | 1,914 | 1,921 | +8 | +0.4% | 17,300 |
2021/10/18 | 1,930 | 1,930 | 1,911 | 1,913 | -22 | -1.1% | 38,100 |
2021/10/15 | 1,911 | 1,937 | 1,910 | 1,935 | +25 | +1.3% | 35,400 |
2021/10/14 | 1,905 | 1,916 | 1,902 | 1,910 | +5 | +0.3% | 30,400 |
2021/10/13 | 1,907 | 1,913 | 1,904 | 1,905 | -2 | -0.1% | 31,200 |
2021/10/12 | 1,916 | 1,917 | 1,907 | 1,907 | -15 | -0.8% | 23,000 |
2021/10/11 | 1,909 | 1,928 | 1,904 | 1,922 | +19 | +1% | 33,400 |
2021/10/08 | 1,915 | 1,915 | 1,903 | 1,903 | -2 | -0.1% | 56,500 |
2021/10/07 | 1,913 | 1,924 | 1,905 | 1,905 | -14 | -0.7% | 27,400 |
2021/10/06 | 1,907 | 1,926 | 1,900 | 1,919 | +12 | +0.6% | 41,900 |
2021/10/05 | 1,916 | 1,926 | 1,901 | 1,907 | -19 | -1% | 39,400 |
2021/10/04 | 1,919 | 1,926 | 1,915 | 1,926 | +10 | +0.5% | 37,000 |
2021/10/01 | 1,930 | 1,930 | 1,913 | 1,916 | -20 | -1% | 39,800 |
2021/09/30 | 1,920 | 1,943 | 1,916 | 1,936 | +22 | +1.1% | 38,200 |
2021/09/29 | 1,928 | 1,928 | 1,902 | 1,914 | -34 | -1.7% | 64,500 |
2021/09/28 | 1,945 | 1,955 | 1,941 | 1,948 | +3 | +0.2% | 42,900 |
2021/09/27 | 1,949 | 1,954 | 1,943 | 1,945 | -3 | -0.2% | 28,400 |
2021/09/24 | 1,953 | 1,956 | 1,943 | 1,948 | ±0 | ±0% | 38,600 |
2021/09/22 | 1,949 | 1,965 | 1,948 | 1,948 | -1 | -0.1% | 50,800 |
2021/09/21 | 1,946 | 1,954 | 1,939 | 1,949 | -1 | -0.1% | 40,400 |
2021/09/17 | 1,950 | 1,955 | 1,946 | 1,950 | +4 | +0.2% | 55,000 |
2021/09/16 | 1,940 | 1,950 | 1,940 | 1,946 | +4 | +0.2% | 39,100 |
2021/09/15 | 1,933 | 1,942 | 1,930 | 1,942 | -2 | -0.1% | 23,700 |
2021/09/14 | 1,938 | 1,946 | 1,927 | 1,944 | +14 | +0.7% | 36,500 |
701~
750
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