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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,610 | 1,649 | 1,607 | 1,639 | +40 | +2.5% | 83,700 |
| 2025/02/05 | 1,601 | 1,606 | 1,595 | 1,599 | -1 | -0.1% | 65,900 |
| 2025/02/04 | 1,611 | 1,612 | 1,600 | 1,600 | -3 | -0.2% | 90,300 |
| 2025/02/03 | 1,646 | 1,647 | 1,603 | 1,603 | -47 | -2.8% | 143,500 |
| 2025/01/31 | 1,661 | 1,661 | 1,643 | 1,650 | -10 | -0.6% | 35,300 |
| 2025/01/30 | 1,654 | 1,661 | 1,647 | 1,660 | +10 | +0.6% | 42,800 |
| 2025/01/29 | 1,657 | 1,657 | 1,647 | 1,650 | -6 | -0.4% | 41,800 |
| 2025/01/28 | 1,650 | 1,665 | 1,644 | 1,656 | +3 | +0.2% | 60,200 |
| 2025/01/27 | 1,607 | 1,655 | 1,607 | 1,653 | +28 | +1.7% | 115,500 |
| 2025/01/24 | 1,625 | 1,640 | 1,620 | 1,625 | +13 | +0.8% | 84,300 |
| 2025/01/23 | 1,620 | 1,620 | 1,606 | 1,612 | -8 | -0.5% | 75,100 |
| 2025/01/22 | 1,623 | 1,625 | 1,613 | 1,620 | -3 | -0.2% | 74,900 |
| 2025/01/21 | 1,629 | 1,631 | 1,623 | 1,623 | ±0 | ±0% | 31,600 |
| 2025/01/20 | 1,630 | 1,631 | 1,621 | 1,623 | -6 | -0.4% | 39,200 |
| 2025/01/17 | 1,634 | 1,634 | 1,625 | 1,629 | -1 | -0.1% | 44,300 |
| 2025/01/16 | 1,646 | 1,646 | 1,630 | 1,630 | -16 | -1% | 59,600 |
| 2025/01/15 | 1,640 | 1,648 | 1,638 | 1,646 | +6 | +0.4% | 40,300 |
| 2025/01/14 | 1,658 | 1,658 | 1,634 | 1,640 | -18 | -1.1% | 93,600 |
| 2025/01/10 | 1,669 | 1,669 | 1,658 | 1,658 | -11 | -0.7% | 77,100 |
| 2025/01/09 | 1,672 | 1,674 | 1,666 | 1,669 | -2 | -0.1% | 64,000 |
| 2025/01/08 | 1,678 | 1,681 | 1,670 | 1,671 | -7 | -0.4% | 77,100 |
| 2025/01/07 | 1,690 | 1,690 | 1,674 | 1,678 | -3 | -0.2% | 69,500 |
| 2025/01/06 | 1,700 | 1,701 | 1,681 | 1,681 | -10 | -0.6% | 55,600 |
| 2024/12/30 | 1,697 | 1,703 | 1,691 | 1,691 | +2 | +0.1% | 41,900 |
| 2024/12/27 | 1,690 | 1,691 | 1,683 | 1,689 | -1 | -0.1% | 55,700 |
| 2024/12/26 | 1,680 | 1,690 | 1,680 | 1,690 | +9 | +0.5% | 50,200 |
| 2024/12/25 | 1,684 | 1,684 | 1,674 | 1,681 | -2 | -0.1% | 35,000 |
| 2024/12/24 | 1,676 | 1,691 | 1,674 | 1,683 | +8 | +0.5% | 49,600 |
| 2024/12/23 | 1,681 | 1,686 | 1,674 | 1,675 | -6 | -0.4% | 60,500 |
| 2024/12/20 | 1,696 | 1,699 | 1,681 | 1,681 | -12 | -0.7% | 51,000 |
| 2024/12/19 | 1,699 | 1,699 | 1,686 | 1,693 | -2 | -0.1% | 50,200 |
| 2024/12/18 | 1,708 | 1,708 | 1,694 | 1,695 | -6 | -0.4% | 45,700 |
| 2024/12/17 | 1,705 | 1,711 | 1,701 | 1,701 | -6 | -0.4% | 28,100 |
| 2024/12/16 | 1,714 | 1,718 | 1,707 | 1,707 | -5 | -0.3% | 21,700 |
| 2024/12/13 | 1,711 | 1,721 | 1,711 | 1,712 | -8 | -0.5% | 29,000 |
| 2024/12/12 | 1,718 | 1,723 | 1,711 | 1,720 | +5 | +0.3% | 41,900 |
| 2024/12/11 | 1,715 | 1,721 | 1,712 | 1,715 | +3 | +0.2% | 23,300 |
| 2024/12/10 | 1,716 | 1,721 | 1,712 | 1,712 | -3 | -0.2% | 28,400 |
| 2024/12/09 | 1,723 | 1,729 | 1,715 | 1,715 | -8 | -0.5% | 39,500 |
| 2024/12/06 | 1,729 | 1,733 | 1,723 | 1,723 | -3 | -0.2% | 25,400 |
| 2024/12/05 | 1,722 | 1,726 | 1,717 | 1,726 | +16 | +0.9% | 29,500 |
| 2024/12/04 | 1,722 | 1,722 | 1,710 | 1,710 | -12 | -0.7% | 30,500 |
| 2024/12/03 | 1,719 | 1,727 | 1,717 | 1,722 | +4 | +0.2% | 32,800 |
| 2024/12/02 | 1,710 | 1,723 | 1,709 | 1,718 | +17 | +1% | 32,000 |
| 2024/11/29 | 1,708 | 1,709 | 1,701 | 1,701 | -8 | -0.5% | 18,300 |
| 2024/11/28 | 1,702 | 1,710 | 1,700 | 1,709 | +15 | +0.9% | 22,900 |
| 2024/11/27 | 1,702 | 1,703 | 1,689 | 1,694 | -12 | -0.7% | 43,900 |
| 2024/11/26 | 1,701 | 1,711 | 1,701 | 1,706 | +6 | +0.4% | 22,000 |
| 2024/11/25 | 1,720 | 1,720 | 1,700 | 1,700 | -6 | -0.4% | 31,100 |
| 2024/11/22 | 1,706 | 1,711 | 1,703 | 1,706 | -5 | -0.3% | 26,400 |
101～
150
件表示中 / 3735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 | 159,900円 | +2.5% | +22.3% | 2.88% | 33.72倍 | 0.66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 |
| 中部飼 | 158,200円 | +1.0% | +16.3% | 3.79% | 11.36倍 | 0.69倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 181,300円 | +2.1% | +5.7% | 3.03% | 9.24倍 | 0.67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 |
| 北海コカ | 336,500円 | +1.8% | +10.9% | 0.89% | 29.54倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| キーコーヒー | 197,200円 | +9.3% | +12.3% | 0.61% | 70.38倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
