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 |
---|---|---|---|---|---|---|---|
2019/11/08 | 2,020 | 2,034 | 1,990 | 2,004 | +1 | ±0% | 71,100 |
2019/11/07 | 1,994 | 2,007 | 1,987 | 2,003 | +15 | +0.8% | 38,800 |
2019/11/06 | 2,005 | 2,008 | 1,983 | 1,988 | -15 | -0.7% | 27,000 |
2019/11/05 | 1,993 | 2,003 | 1,968 | 2,003 | +39 | +2% | 64,500 |
2019/11/01 | 1,972 | 1,975 | 1,962 | 1,964 | -10 | -0.5% | 24,300 |
2019/10/31 | 1,980 | 1,984 | 1,964 | 1,974 | -10 | -0.5% | 32,000 |
2019/10/30 | 1,950 | 1,984 | 1,950 | 1,984 | +26 | +1.3% | 61,800 |
2019/10/29 | 1,956 | 1,990 | 1,953 | 1,958 | +17 | +0.9% | 58,900 |
2019/10/28 | 1,973 | 1,998 | 1,939 | 1,941 | -47 | -2.4% | 75,800 |
2019/10/25 | 1,974 | 1,993 | 1,972 | 1,988 | +22 | +1.1% | 32,300 |
2019/10/24 | 2,002 | 2,002 | 1,966 | 1,966 | -31 | -1.6% | 42,500 |
2019/10/23 | 1,991 | 1,997 | 1,976 | 1,997 | -3 | -0.2% | 38,300 |
2019/10/21 | 1,990 | 2,003 | 1,987 | 2,000 | +15 | +0.8% | 15,600 |
2019/10/18 | 1,987 | 2,002 | 1,980 | 1,985 | -2 | -0.1% | 31,200 |
2019/10/17 | 2,011 | 2,022 | 1,986 | 1,987 | -31 | -1.5% | 39,000 |
2019/10/16 | 2,005 | 2,032 | 2,002 | 2,018 | +25 | +1.3% | 41,100 |
2019/10/15 | 1,990 | 1,998 | 1,984 | 1,993 | +28 | +1.4% | 25,900 |
2019/10/11 | 1,975 | 1,977 | 1,961 | 1,965 | -3 | -0.2% | 26,300 |
2019/10/10 | 1,991 | 1,991 | 1,963 | 1,968 | -23 | -1.2% | 22,000 |
2019/10/09 | 1,970 | 1,993 | 1,965 | 1,991 | +3 | +0.2% | 25,200 |
2019/10/08 | 1,962 | 1,994 | 1,961 | 1,988 | +37 | +1.9% | 52,400 |
2019/10/07 | 1,937 | 1,952 | 1,927 | 1,951 | +14 | +0.7% | 34,600 |
2019/10/04 | 1,916 | 1,937 | 1,906 | 1,937 | +16 | +0.8% | 24,500 |
2019/10/03 | 1,940 | 1,940 | 1,907 | 1,921 | -50 | -2.5% | 53,500 |
2019/10/02 | 1,991 | 1,997 | 1,967 | 1,971 | -5 | -0.3% | 42,100 |
2019/10/01 | 1,956 | 1,985 | 1,956 | 1,976 | +27 | +1.4% | 24,100 |
2019/09/30 | 1,949 | 1,960 | 1,936 | 1,949 | -10 | -0.5% | 42,300 |
2019/09/27 | 2,018 | 2,018 | 1,945 | 1,959 | -65 | -3.2% | 69,100 |
2019/09/26 | 2,015 | 2,035 | 2,015 | 2,024 | +18 | +0.9% | 63,500 |
2019/09/25 | 2,000 | 2,013 | 1,992 | 2,006 | +1 | ±0% | 26,000 |
2019/09/24 | 2,000 | 2,007 | 1,992 | 2,005 | -1 | ±0% | 31,700 |
2019/09/20 | 2,007 | 2,009 | 2,000 | 2,006 | +3 | +0.1% | 38,500 |
2019/09/19 | 1,990 | 2,006 | 1,983 | 2,003 | +21 | +1.1% | 56,300 |
2019/09/18 | 1,985 | 1,993 | 1,974 | 1,982 | +1 | +0.1% | 38,000 |
2019/09/17 | 1,959 | 1,988 | 1,950 | 1,981 | +30 | +1.5% | 56,600 |
2019/09/13 | 1,947 | 1,955 | 1,930 | 1,951 | +11 | +0.6% | 79,700 |
2019/09/12 | 1,935 | 1,954 | 1,921 | 1,940 | +22 | +1.1% | 54,800 |
2019/09/11 | 1,902 | 1,921 | 1,895 | 1,918 | +21 | +1.1% | 73,400 |
2019/09/10 | 1,909 | 1,911 | 1,892 | 1,897 | -17 | -0.9% | 45,900 |
2019/09/09 | 1,898 | 1,915 | 1,897 | 1,914 | +23 | +1.2% | 39,800 |
2019/09/06 | 1,905 | 1,905 | 1,885 | 1,891 | -14 | -0.7% | 30,600 |
2019/09/05 | 1,882 | 1,923 | 1,882 | 1,905 | +27 | +1.4% | 42,800 |
2019/09/04 | 1,868 | 1,889 | 1,864 | 1,878 | -2 | -0.1% | 43,200 |
2019/09/03 | 1,898 | 1,904 | 1,880 | 1,880 | -16 | -0.8% | 49,300 |
2019/09/02 | 1,900 | 1,906 | 1,892 | 1,896 | -10 | -0.5% | 31,300 |
2019/08/30 | 1,890 | 1,910 | 1,882 | 1,906 | +31 | +1.7% | 58,600 |
2019/08/29 | 1,876 | 1,887 | 1,867 | 1,875 | -1 | -0.1% | 41,100 |
2019/08/28 | 1,872 | 1,880 | 1,866 | 1,876 | -7 | -0.4% | 34,000 |
2019/08/27 | 1,884 | 1,891 | 1,870 | 1,883 | +10 | +0.5% | 48,300 |
2019/08/26 | 1,858 | 1,888 | 1,842 | 1,873 | -22 | -1.2% | 62,200 |
1201~
1250
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