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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,008 | 2,034 | 2,005 | 2,032 | +7 | +0.3% | 18,600 |
2020/09/03 | 2,050 | 2,053 | 2,025 | 2,025 | -25 | -1.2% | 14,800 |
2020/09/02 | 2,021 | 2,050 | 2,010 | 2,050 | +34 | +1.7% | 18,500 |
2020/09/01 | 2,052 | 2,052 | 2,013 | 2,016 | -62 | -3% | 46,800 |
2020/08/31 | 2,019 | 2,080 | 2,016 | 2,078 | +75 | +3.7% | 47,700 |
2020/08/28 | 2,049 | 2,050 | 2,003 | 2,003 | -47 | -2.3% | 34,200 |
2020/08/27 | 2,024 | 2,052 | 2,017 | 2,050 | +26 | +1.3% | 12,400 |
2020/08/26 | 2,030 | 2,032 | 2,014 | 2,024 | -12 | -0.6% | 5,900 |
2020/08/25 | 2,047 | 2,047 | 2,026 | 2,036 | +13 | +0.6% | 17,800 |
2020/08/24 | 2,003 | 2,033 | 2,003 | 2,023 | +20 | +1% | 14,300 |
2020/08/21 | 2,021 | 2,024 | 2,000 | 2,003 | -8 | -0.4% | 16,400 |
2020/08/20 | 2,020 | 2,027 | 2,008 | 2,011 | -10 | -0.5% | 18,700 |
2020/08/19 | 2,032 | 2,036 | 2,020 | 2,021 | -11 | -0.5% | 10,900 |
2020/08/18 | 2,001 | 2,036 | 1,998 | 2,032 | +23 | +1.1% | 28,900 |
2020/08/17 | 2,050 | 2,050 | 2,002 | 2,009 | -42 | -2% | 18,800 |
2020/08/14 | 2,046 | 2,062 | 2,033 | 2,051 | +20 | +1% | 21,500 |
2020/08/13 | 2,046 | 2,046 | 2,014 | 2,031 | -15 | -0.7% | 45,100 |
2020/08/12 | 2,042 | 2,058 | 2,016 | 2,046 | +3 | +0.1% | 29,100 |
2020/08/11 | 1,997 | 2,043 | 1,997 | 2,043 | +53 | +2.7% | 24,500 |
2020/08/07 | 2,042 | 2,042 | 1,990 | 1,990 | -52 | -2.5% | 22,800 |
2020/08/06 | 2,037 | 2,043 | 2,005 | 2,042 | -8 | -0.4% | 21,200 |
2020/08/05 | 2,032 | 2,054 | 2,015 | 2,050 | +17 | +0.8% | 22,800 |
2020/08/04 | 1,994 | 2,033 | 1,991 | 2,033 | +65 | +3.3% | 20,100 |
2020/08/03 | 1,981 | 2,008 | 1,963 | 1,968 | -55 | -2.7% | 41,900 |
2020/07/31 | 2,055 | 2,056 | 2,002 | 2,023 | -27 | -1.3% | 36,300 |
2020/07/30 | 2,065 | 2,065 | 2,035 | 2,050 | -1 | ±0% | 20,000 |
2020/07/29 | 2,049 | 2,062 | 2,033 | 2,051 | -3 | -0.1% | 14,500 |
2020/07/28 | 2,080 | 2,080 | 2,043 | 2,054 | -27 | -1.3% | 12,400 |
2020/07/27 | 2,038 | 2,091 | 2,022 | 2,081 | +26 | +1.3% | 33,100 |
2020/07/22 | 2,080 | 2,080 | 2,047 | 2,055 | -26 | -1.2% | 25,700 |
2020/07/21 | 2,052 | 2,084 | 2,030 | 2,081 | +25 | +1.2% | 38,900 |
2020/07/20 | 2,036 | 2,059 | 2,015 | 2,056 | +29 | +1.4% | 23,500 |
2020/07/17 | 2,038 | 2,038 | 1,995 | 2,027 | +8 | +0.4% | 14,600 |
2020/07/16 | 2,030 | 2,030 | 2,009 | 2,019 | -11 | -0.5% | 17,600 |
2020/07/15 | 2,032 | 2,042 | 2,015 | 2,030 | +5 | +0.2% | 21,000 |
2020/07/14 | 2,028 | 2,028 | 2,005 | 2,025 | -3 | -0.1% | 18,600 |
2020/07/13 | 1,986 | 2,028 | 1,975 | 2,028 | +75 | +3.8% | 26,000 |
2020/07/10 | 1,981 | 1,989 | 1,953 | 1,953 | -34 | -1.7% | 36,000 |
2020/07/09 | 2,036 | 2,040 | 1,982 | 1,987 | -48 | -2.4% | 46,500 |
2020/07/08 | 2,009 | 2,067 | 2,008 | 2,035 | +26 | +1.3% | 79,700 |
2020/07/07 | 2,023 | 2,029 | 2,000 | 2,009 | -2 | -0.1% | 67,400 |
2020/07/06 | 1,988 | 2,029 | 1,981 | 2,011 | +29 | +1.5% | 34,300 |
2020/07/03 | 1,995 | 1,995 | 1,958 | 1,982 | -4 | -0.2% | 21,100 |
2020/07/02 | 1,961 | 2,004 | 1,961 | 1,986 | +37 | +1.9% | 67,100 |
2020/07/01 | 1,965 | 1,987 | 1,945 | 1,949 | -56 | -2.8% | 63,000 |
2020/06/30 | 2,010 | 2,034 | 1,998 | 2,005 | -3 | -0.1% | 62,400 |
2020/06/29 | 1,987 | 2,009 | 1,979 | 2,008 | +9 | +0.5% | 31,000 |
2020/06/26 | 1,977 | 2,010 | 1,976 | 1,999 | +16 | +0.8% | 34,500 |
2020/06/25 | 1,977 | 1,993 | 1,960 | 1,983 | +19 | +1% | 32,400 |
2020/06/24 | 1,983 | 1,983 | 1,956 | 1,964 | -3 | -0.2% | 31,600 |
1001~
1050
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