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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 2,310 | 2,365 | 2,300 | 2,352 | +31 | +1.3% | 30,300 |
2019/01/09 | 2,322 | 2,339 | 2,310 | 2,321 | +21 | +0.9% | 38,000 |
2019/01/08 | 2,368 | 2,372 | 2,291 | 2,300 | -64 | -2.7% | 56,900 |
2019/01/07 | 2,400 | 2,415 | 2,357 | 2,364 | +26 | +1.1% | 38,100 |
2019/01/04 | 2,300 | 2,353 | 2,282 | 2,338 | -47 | -2% | 49,900 |
2018/12/28 | 2,394 | 2,394 | 2,338 | 2,385 | -1 | ±0% | 37,500 |
2018/12/27 | 2,273 | 2,391 | 2,273 | 2,386 | +176 | +8% | 48,500 |
2018/12/26 | 2,172 | 2,264 | 2,172 | 2,210 | +28 | +1.3% | 42,700 |
2018/12/25 | 2,227 | 2,236 | 2,153 | 2,182 | -103 | -4.5% | 49,800 |
2018/12/21 | 2,300 | 2,324 | 2,272 | 2,285 | -40 | -1.7% | 59,500 |
2018/12/20 | 2,380 | 2,382 | 2,319 | 2,325 | -60 | -2.5% | 40,300 |
2018/12/19 | 2,398 | 2,405 | 2,372 | 2,385 | +2 | +0.1% | 34,300 |
2018/12/18 | 2,450 | 2,451 | 2,383 | 2,383 | -98 | -4% | 39,300 |
2018/12/17 | 2,499 | 2,505 | 2,458 | 2,481 | ±0 | ±0% | 34,000 |
2018/12/14 | 2,509 | 2,509 | 2,471 | 2,481 | -29 | -1.2% | 46,900 |
2018/12/13 | 2,488 | 2,522 | 2,481 | 2,510 | +45 | +1.8% | 45,500 |
2018/12/12 | 2,464 | 2,473 | 2,454 | 2,465 | +36 | +1.5% | 42,100 |
2018/12/11 | 2,444 | 2,479 | 2,427 | 2,429 | -24 | -1% | 42,000 |
2018/12/10 | 2,442 | 2,467 | 2,435 | 2,453 | -36 | -1.4% | 27,000 |
2018/12/07 | 2,488 | 2,512 | 2,444 | 2,489 | +45 | +1.8% | 49,200 |
2018/12/06 | 2,484 | 2,484 | 2,435 | 2,444 | -42 | -1.7% | 31,300 |
2018/12/05 | 2,434 | 2,495 | 2,430 | 2,486 | +25 | +1% | 36,000 |
2018/12/04 | 2,502 | 2,505 | 2,445 | 2,461 | -41 | -1.6% | 36,300 |
2018/12/03 | 2,510 | 2,514 | 2,488 | 2,502 | +8 | +0.3% | 25,300 |
2018/11/30 | 2,530 | 2,530 | 2,484 | 2,494 | -17 | -0.7% | 52,500 |
2018/11/29 | 2,497 | 2,532 | 2,487 | 2,511 | +42 | +1.7% | 58,400 |
2018/11/28 | 2,472 | 2,480 | 2,447 | 2,469 | -12 | -0.5% | 29,700 |
2018/11/27 | 2,461 | 2,502 | 2,459 | 2,481 | +20 | +0.8% | 32,700 |
2018/11/26 | 2,464 | 2,483 | 2,446 | 2,461 | -3 | -0.1% | 30,800 |
2018/11/22 | 2,437 | 2,468 | 2,430 | 2,464 | +30 | +1.2% | 24,400 |
2018/11/21 | 2,427 | 2,443 | 2,410 | 2,434 | +6 | +0.2% | 27,900 |
2018/11/20 | 2,431 | 2,437 | 2,402 | 2,428 | -3 | -0.1% | 35,600 |
2018/11/19 | 2,433 | 2,455 | 2,420 | 2,431 | +5 | +0.2% | 20,800 |
2018/11/16 | 2,429 | 2,438 | 2,401 | 2,426 | -12 | -0.5% | 36,800 |
2018/11/15 | 2,418 | 2,451 | 2,410 | 2,438 | +23 | +1% | 35,600 |
2018/11/14 | 2,457 | 2,464 | 2,411 | 2,415 | -32 | -1.3% | 30,500 |
2018/11/13 | 2,433 | 2,450 | 2,407 | 2,447 | -50 | -2% | 58,300 |
2018/11/12 | 2,477 | 2,503 | 2,466 | 2,497 | +20 | +0.8% | 38,900 |
2018/11/09 | 2,457 | 2,497 | 2,457 | 2,477 | +24 | +1% | 42,200 |
2018/11/08 | 2,351 | 2,461 | 2,351 | 2,453 | +63 | +2.6% | 83,800 |
2018/11/07 | 2,405 | 2,414 | 2,377 | 2,390 | -20 | -0.8% | 61,900 |
2018/11/06 | 2,382 | 2,426 | 2,351 | 2,410 | ±0 | ±0% | 78,100 |
2018/11/05 | 2,430 | 2,441 | 2,381 | 2,410 | -38 | -1.6% | 73,800 |
2018/11/02 | 2,419 | 2,477 | 2,390 | 2,448 | -15 | -0.6% | 106,000 |
2018/11/01 | 2,530 | 2,555 | 2,457 | 2,463 | -125 | -4.8% | 125,200 |
2018/10/31 | 2,551 | 2,605 | 2,548 | 2,588 | +39 | +1.5% | 230,400 |
2018/10/30 | 2,393 | 2,549 | 2,390 | 2,549 | +156 | +6.5% | 377,600 |
2018/10/29 | 2,150 | 2,404 | 2,150 | 2,393 | +226 | +10.4% | 282,500 |
2018/10/26 | 2,199 | 2,199 | 2,157 | 2,167 | -9 | -0.4% | 93,800 |
2018/10/25 | 2,201 | 2,211 | 2,167 | 2,176 | -74 | -3.3% | 82,500 |
1401~
1450
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