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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 1,935 | 1,935 | 1,920 | 1,930 | -8 | -0.4% | 35,500 |
2021/09/10 | 1,920 | 1,938 | 1,914 | 1,938 | +28 | +1.5% | 67,000 |
2021/09/09 | 1,916 | 1,924 | 1,906 | 1,910 | -15 | -0.8% | 32,900 |
2021/09/08 | 1,913 | 1,926 | 1,913 | 1,925 | +12 | +0.6% | 38,800 |
2021/09/07 | 1,908 | 1,915 | 1,906 | 1,913 | +7 | +0.4% | 51,300 |
2021/09/06 | 1,904 | 1,908 | 1,900 | 1,906 | -1 | -0.1% | 59,800 |
2021/09/03 | 1,904 | 1,910 | 1,902 | 1,907 | +8 | +0.4% | 60,700 |
2021/09/02 | 1,903 | 1,905 | 1,898 | 1,899 | -5 | -0.3% | 44,800 |
2021/09/01 | 1,905 | 1,907 | 1,898 | 1,904 | +4 | +0.2% | 33,700 |
2021/08/31 | 1,912 | 1,912 | 1,897 | 1,900 | -12 | -0.6% | 46,000 |
2021/08/30 | 1,911 | 1,914 | 1,906 | 1,912 | +3 | +0.2% | 42,600 |
2021/08/27 | 1,911 | 1,911 | 1,900 | 1,909 | -1 | -0.1% | 46,700 |
2021/08/26 | 1,911 | 1,911 | 1,905 | 1,910 | +1 | +0.1% | 19,000 |
2021/08/25 | 1,912 | 1,912 | 1,903 | 1,909 | -1 | -0.1% | 14,400 |
2021/08/24 | 1,910 | 1,912 | 1,903 | 1,910 | ±0 | ±0% | 26,500 |
2021/08/23 | 1,909 | 1,912 | 1,905 | 1,910 | +10 | +0.5% | 21,700 |
2021/08/20 | 1,896 | 1,908 | 1,896 | 1,900 | +5 | +0.3% | 24,700 |
2021/08/19 | 1,897 | 1,905 | 1,895 | 1,895 | -5 | -0.3% | 23,000 |
2021/08/18 | 1,898 | 1,908 | 1,898 | 1,900 | +5 | +0.3% | 20,700 |
2021/08/17 | 1,911 | 1,912 | 1,895 | 1,895 | -8 | -0.4% | 32,800 |
2021/08/16 | 1,918 | 1,920 | 1,903 | 1,903 | -20 | -1% | 26,500 |
2021/08/13 | 1,919 | 1,923 | 1,915 | 1,923 | +10 | +0.5% | 14,700 |
2021/08/12 | 1,916 | 1,921 | 1,909 | 1,913 | -1 | -0.1% | 15,700 |
2021/08/11 | 1,915 | 1,924 | 1,910 | 1,914 | +3 | +0.2% | 18,600 |
2021/08/10 | 1,915 | 1,931 | 1,911 | 1,911 | -2 | -0.1% | 28,800 |
2021/08/06 | 1,904 | 1,920 | 1,903 | 1,913 | +4 | +0.2% | 14,500 |
2021/08/05 | 1,905 | 1,916 | 1,903 | 1,909 | +2 | +0.1% | 13,800 |
2021/08/04 | 1,909 | 1,915 | 1,907 | 1,907 | -7 | -0.4% | 20,500 |
2021/08/03 | 1,919 | 1,924 | 1,911 | 1,914 | -7 | -0.4% | 36,800 |
2021/08/02 | 1,914 | 1,921 | 1,890 | 1,921 | ±0 | ±0% | 53,800 |
2021/07/30 | 1,925 | 1,928 | 1,914 | 1,921 | -4 | -0.2% | 39,800 |
2021/07/29 | 1,949 | 1,950 | 1,925 | 1,925 | -22 | -1.1% | 22,200 |
2021/07/28 | 1,953 | 1,953 | 1,942 | 1,947 | -4 | -0.2% | 18,200 |
2021/07/27 | 1,947 | 1,952 | 1,938 | 1,951 | +11 | +0.6% | 32,700 |
2021/07/26 | 1,947 | 1,947 | 1,932 | 1,940 | +13 | +0.7% | 18,800 |
2021/07/21 | 1,937 | 1,945 | 1,927 | 1,927 | -8 | -0.4% | 22,300 |
2021/07/20 | 1,916 | 1,938 | 1,911 | 1,935 | +16 | +0.8% | 35,500 |
2021/07/19 | 1,924 | 1,930 | 1,916 | 1,919 | -7 | -0.4% | 26,900 |
2021/07/16 | 1,920 | 1,938 | 1,919 | 1,926 | -1 | -0.1% | 21,400 |
2021/07/15 | 1,943 | 1,954 | 1,920 | 1,927 | -17 | -0.9% | 52,700 |
2021/07/14 | 1,930 | 1,944 | 1,923 | 1,944 | +7 | +0.4% | 28,300 |
2021/07/13 | 1,933 | 1,939 | 1,930 | 1,937 | +7 | +0.4% | 34,200 |
2021/07/12 | 1,919 | 1,932 | 1,909 | 1,930 | +27 | +1.4% | 42,700 |
2021/07/09 | 1,901 | 1,910 | 1,893 | 1,903 | -12 | -0.6% | 110,000 |
2021/07/08 | 1,906 | 1,925 | 1,905 | 1,915 | +10 | +0.5% | 43,100 |
2021/07/07 | 1,903 | 1,918 | 1,903 | 1,905 | -9 | -0.5% | 33,000 |
2021/07/06 | 1,912 | 1,916 | 1,907 | 1,914 | +2 | +0.1% | 15,200 |
2021/07/05 | 1,920 | 1,922 | 1,910 | 1,912 | -8 | -0.4% | 21,200 |
2021/07/02 | 1,920 | 1,926 | 1,912 | 1,920 | +11 | +0.6% | 32,400 |
2021/07/01 | 1,910 | 1,918 | 1,905 | 1,909 | -1 | -0.1% | 33,800 |
751~
800
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