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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 1,935 | 1,935 | 1,910 | 1,910 | -13 | -0.7% | 42,200 |
2021/06/29 | 1,925 | 1,925 | 1,914 | 1,923 | -11 | -0.6% | 32,200 |
2021/06/28 | 1,933 | 1,939 | 1,921 | 1,934 | +2 | +0.1% | 36,900 |
2021/06/25 | 1,938 | 1,938 | 1,927 | 1,932 | -10 | -0.5% | 16,500 |
2021/06/24 | 1,929 | 1,943 | 1,921 | 1,942 | +16 | +0.8% | 29,600 |
2021/06/23 | 1,932 | 1,937 | 1,921 | 1,926 | -7 | -0.4% | 26,000 |
2021/06/22 | 1,913 | 1,936 | 1,905 | 1,933 | +34 | +1.8% | 55,600 |
2021/06/21 | 1,900 | 1,906 | 1,895 | 1,899 | -2 | -0.1% | 65,500 |
2021/06/18 | 1,913 | 1,918 | 1,901 | 1,901 | -12 | -0.6% | 47,500 |
2021/06/17 | 1,917 | 1,924 | 1,912 | 1,913 | -9 | -0.5% | 18,800 |
2021/06/16 | 1,915 | 1,925 | 1,914 | 1,922 | +3 | +0.2% | 31,800 |
2021/06/15 | 1,937 | 1,937 | 1,915 | 1,919 | +2 | +0.1% | 37,500 |
2021/06/14 | 1,935 | 1,935 | 1,912 | 1,917 | ±0 | ±0% | 19,900 |
2021/06/11 | 1,931 | 1,931 | 1,913 | 1,917 | -14 | -0.7% | 46,700 |
2021/06/10 | 1,935 | 1,939 | 1,927 | 1,931 | -15 | -0.8% | 32,000 |
2021/06/09 | 1,930 | 1,946 | 1,930 | 1,946 | +15 | +0.8% | 37,300 |
2021/06/08 | 1,907 | 1,931 | 1,907 | 1,931 | +19 | +1% | 31,600 |
2021/06/07 | 1,908 | 1,915 | 1,902 | 1,912 | +9 | +0.5% | 29,600 |
2021/06/04 | 1,901 | 1,905 | 1,898 | 1,903 | ±0 | ±0% | 35,800 |
2021/06/03 | 1,900 | 1,906 | 1,897 | 1,903 | +10 | +0.5% | 33,800 |
2021/06/02 | 1,902 | 1,908 | 1,883 | 1,893 | -12 | -0.6% | 85,600 |
2021/06/01 | 1,909 | 1,909 | 1,902 | 1,905 | -4 | -0.2% | 35,600 |
2021/05/31 | 1,924 | 1,929 | 1,904 | 1,909 | -14 | -0.7% | 34,900 |
2021/05/28 | 1,915 | 1,924 | 1,906 | 1,923 | +21 | +1.1% | 54,200 |
2021/05/27 | 1,914 | 1,921 | 1,902 | 1,902 | -10 | -0.5% | 58,600 |
2021/05/26 | 1,912 | 1,918 | 1,909 | 1,912 | -1 | -0.1% | 35,400 |
2021/05/25 | 1,927 | 1,931 | 1,913 | 1,913 | -13 | -0.7% | 44,500 |
2021/05/24 | 1,933 | 1,934 | 1,919 | 1,926 | -3 | -0.2% | 29,000 |
2021/05/21 | 1,940 | 1,940 | 1,924 | 1,929 | -5 | -0.3% | 33,200 |
2021/05/20 | 1,941 | 1,950 | 1,934 | 1,934 | -6 | -0.3% | 36,700 |
2021/05/19 | 1,940 | 1,942 | 1,932 | 1,940 | +7 | +0.4% | 37,600 |
2021/05/18 | 1,945 | 1,945 | 1,930 | 1,933 | -15 | -0.8% | 38,200 |
2021/05/17 | 1,949 | 1,955 | 1,939 | 1,948 | +2 | +0.1% | 45,300 |
2021/05/14 | 1,948 | 1,949 | 1,933 | 1,946 | +24 | +1.2% | 55,100 |
2021/05/13 | 1,930 | 1,936 | 1,922 | 1,922 | -14 | -0.7% | 50,600 |
2021/05/12 | 1,941 | 1,948 | 1,931 | 1,936 | -5 | -0.3% | 45,700 |
2021/05/11 | 1,945 | 1,950 | 1,933 | 1,941 | -1 | -0.1% | 40,400 |
2021/05/10 | 1,928 | 1,942 | 1,924 | 1,942 | +14 | +0.7% | 40,400 |
2021/05/07 | 1,925 | 1,933 | 1,922 | 1,928 | +10 | +0.5% | 40,600 |
2021/05/06 | 1,917 | 1,927 | 1,915 | 1,918 | -3 | -0.2% | 46,800 |
2021/04/30 | 1,914 | 1,927 | 1,914 | 1,921 | +7 | +0.4% | 42,200 |
2021/04/28 | 1,921 | 1,921 | 1,910 | 1,914 | -7 | -0.4% | 33,200 |
2021/04/27 | 1,912 | 1,927 | 1,908 | 1,921 | +10 | +0.5% | 50,700 |
2021/04/26 | 1,925 | 1,925 | 1,910 | 1,911 | -14 | -0.7% | 40,000 |
2021/04/23 | 1,914 | 1,926 | 1,913 | 1,925 | ±0 | ±0% | 30,500 |
2021/04/22 | 1,922 | 1,931 | 1,917 | 1,925 | +5 | +0.3% | 37,800 |
2021/04/21 | 1,930 | 1,930 | 1,914 | 1,920 | -24 | -1.2% | 112,300 |
2021/04/20 | 1,950 | 1,955 | 1,943 | 1,944 | -22 | -1.1% | 32,500 |
2021/04/19 | 1,965 | 1,972 | 1,959 | 1,966 | +4 | +0.2% | 52,000 |
2021/04/16 | 1,958 | 1,963 | 1,950 | 1,962 | +15 | +0.8% | 32,600 |
801~
850
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