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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 2,020 | 2,022 | 2,007 | 2,011 | -13 | -0.6% | 34,400 |
2020/11/17 | 2,025 | 2,038 | 2,010 | 2,024 | -1 | ±0% | 50,000 |
2020/11/16 | 2,040 | 2,044 | 2,019 | 2,025 | -4 | -0.2% | 65,700 |
2020/11/13 | 2,036 | 2,036 | 2,005 | 2,029 | -9 | -0.4% | 42,300 |
2020/11/12 | 2,033 | 2,049 | 2,025 | 2,038 | +6 | +0.3% | 36,800 |
2020/11/11 | 2,050 | 2,059 | 2,028 | 2,032 | +7 | +0.3% | 74,700 |
2020/11/10 | 2,027 | 2,050 | 2,019 | 2,025 | -2 | -0.1% | 69,100 |
2020/11/09 | 2,034 | 2,047 | 2,022 | 2,027 | +5 | +0.2% | 50,200 |
2020/11/06 | 2,001 | 2,025 | 1,994 | 2,022 | +32 | +1.6% | 63,500 |
2020/11/05 | 2,005 | 2,023 | 1,990 | 1,990 | -23 | -1.1% | 92,600 |
2020/11/04 | 2,026 | 2,028 | 1,999 | 2,013 | -25 | -1.2% | 50,400 |
2020/11/02 | 2,020 | 2,051 | 2,017 | 2,038 | +34 | +1.7% | 55,100 |
2020/10/30 | 2,016 | 2,024 | 1,990 | 2,004 | -12 | -0.6% | 43,400 |
2020/10/29 | 2,000 | 2,022 | 2,000 | 2,016 | -6 | -0.3% | 25,200 |
2020/10/28 | 2,010 | 2,025 | 2,004 | 2,022 | +11 | +0.5% | 28,000 |
2020/10/27 | 1,995 | 2,017 | 1,988 | 2,011 | +15 | +0.8% | 28,300 |
2020/10/26 | 1,996 | 2,009 | 1,991 | 1,996 | ±0 | ±0% | 42,200 |
2020/10/23 | 2,003 | 2,013 | 1,990 | 1,996 | -5 | -0.2% | 46,800 |
2020/10/22 | 2,007 | 2,016 | 2,001 | 2,001 | -15 | -0.7% | 27,100 |
2020/10/21 | 2,015 | 2,034 | 2,013 | 2,016 | +12 | +0.6% | 34,300 |
2020/10/20 | 2,043 | 2,047 | 2,004 | 2,004 | -33 | -1.6% | 23,600 |
2020/10/19 | 2,025 | 2,055 | 2,025 | 2,037 | +9 | +0.4% | 26,600 |
2020/10/16 | 2,034 | 2,040 | 2,024 | 2,028 | -10 | -0.5% | 15,600 |
2020/10/15 | 2,045 | 2,054 | 2,034 | 2,038 | -7 | -0.3% | 22,300 |
2020/10/14 | 2,051 | 2,063 | 2,045 | 2,045 | -15 | -0.7% | 13,300 |
2020/10/13 | 2,050 | 2,060 | 2,040 | 2,060 | +7 | +0.3% | 18,600 |
2020/10/12 | 2,057 | 2,066 | 2,043 | 2,053 | -4 | -0.2% | 23,100 |
2020/10/09 | 2,052 | 2,059 | 2,041 | 2,057 | +5 | +0.2% | 22,600 |
2020/10/08 | 2,059 | 2,071 | 2,051 | 2,052 | ±0 | ±0% | 32,000 |
2020/10/07 | 2,077 | 2,077 | 2,051 | 2,052 | -32 | -1.5% | 26,800 |
2020/10/06 | 2,053 | 2,084 | 2,052 | 2,084 | +31 | +1.5% | 31,300 |
2020/10/05 | 2,044 | 2,083 | 2,039 | 2,053 | +4 | +0.2% | 60,000 |
2020/10/02 | 2,095 | 2,095 | 2,044 | 2,049 | - | - | 43,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,141 | 2,170 | 2,083 | 2,083 | -94 | -4.3% | 54,900 |
2020/09/29 | 2,130 | 2,177 | 2,116 | 2,177 | +47 | +2.2% | 86,200 |
2020/09/28 | 2,100 | 2,136 | 2,089 | 2,130 | +35 | +1.7% | 76,800 |
2020/09/25 | 2,079 | 2,104 | 2,079 | 2,095 | +21 | +1% | 43,700 |
2020/09/24 | 2,075 | 2,085 | 2,063 | 2,074 | +2 | +0.1% | 51,000 |
2020/09/23 | 2,062 | 2,085 | 2,055 | 2,072 | -8 | -0.4% | 43,800 |
2020/09/18 | 2,071 | 2,097 | 2,064 | 2,080 | +11 | +0.5% | 53,900 |
2020/09/17 | 2,064 | 2,077 | 2,057 | 2,069 | +1 | ±0% | 23,300 |
2020/09/16 | 2,045 | 2,085 | 2,045 | 2,068 | +15 | +0.7% | 40,600 |
2020/09/15 | 2,055 | 2,057 | 2,032 | 2,053 | -7 | -0.3% | 22,500 |
2020/09/14 | 2,068 | 2,071 | 2,051 | 2,060 | +8 | +0.4% | 24,300 |
2020/09/11 | 2,042 | 2,056 | 2,034 | 2,052 | +10 | +0.5% | 28,800 |
2020/09/10 | 2,020 | 2,055 | 2,018 | 2,042 | +24 | +1.2% | 36,700 |
2020/09/09 | 2,002 | 2,030 | 2,002 | 2,018 | -18 | -0.9% | 33,000 |
2020/09/08 | 1,997 | 2,036 | 1,994 | 2,036 | +39 | +2% | 27,300 |
2020/09/07 | 2,016 | 2,027 | 1,997 | 1,997 | -35 | -1.7% | 34,000 |
951~
1000
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