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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,725 | 1,728 | 1,701 | 1,717 | -8 | -0.5% | 52,900 |
| 2024/11/01 | 1,703 | 1,747 | 1,703 | 1,725 | +7 | +0.4% | 44,000 |
| 2024/10/31 | 1,710 | 1,722 | 1,707 | 1,718 | +14 | +0.8% | 42,000 |
| 2024/10/30 | 1,701 | 1,707 | 1,700 | 1,704 | +4 | +0.2% | 72,800 |
| 2024/10/29 | 1,692 | 1,705 | 1,688 | 1,700 | +13 | +0.8% | 29,300 |
| 2024/10/28 | 1,681 | 1,694 | 1,681 | 1,687 | +6 | +0.4% | 29,000 |
| 2024/10/25 | 1,689 | 1,693 | 1,680 | 1,681 | -9 | -0.5% | 39,400 |
| 2024/10/24 | 1,689 | 1,700 | 1,686 | 1,690 | -5 | -0.3% | 49,100 |
| 2024/10/23 | 1,700 | 1,708 | 1,695 | 1,695 | -8 | -0.5% | 33,000 |
| 2024/10/22 | 1,712 | 1,712 | 1,697 | 1,703 | -7 | -0.4% | 37,000 |
| 2024/10/21 | 1,709 | 1,712 | 1,705 | 1,710 | -2 | -0.1% | 22,800 |
| 2024/10/18 | 1,708 | 1,714 | 1,705 | 1,712 | +9 | +0.5% | 17,100 |
| 2024/10/17 | 1,704 | 1,706 | 1,701 | 1,703 | ±0 | ±0% | 16,200 |
| 2024/10/16 | 1,708 | 1,720 | 1,702 | 1,703 | -5 | -0.3% | 31,500 |
| 2024/10/15 | 1,708 | 1,715 | 1,704 | 1,708 | ±0 | ±0% | 33,100 |
| 2024/10/11 | 1,704 | 1,714 | 1,701 | 1,708 | +3 | +0.2% | 31,000 |
| 2024/10/10 | 1,703 | 1,710 | 1,698 | 1,705 | +1 | +0.1% | 33,300 |
| 2024/10/09 | 1,700 | 1,705 | 1,700 | 1,704 | +6 | +0.4% | 29,000 |
| 2024/10/08 | 1,715 | 1,718 | 1,697 | 1,698 | -28 | -1.6% | 63,200 |
| 2024/10/07 | 1,735 | 1,735 | 1,724 | 1,726 | -1 | -0.1% | 37,600 |
| 2024/10/04 | 1,725 | 1,736 | 1,725 | 1,727 | -2 | -0.1% | 33,600 |
| 2024/10/03 | 1,729 | 1,737 | 1,720 | 1,729 | +5 | +0.3% | 46,700 |
| 2024/10/02 | 1,724 | 1,724 | 1,711 | 1,724 | ±0 | ±0% | 40,000 |
| 2024/10/01 | 1,723 | 1,725 | 1,716 | 1,724 | +5 | +0.3% | 29,300 |
| 2024/09/30 | 1,701 | 1,720 | 1,701 | 1,719 | -3 | -0.2% | 58,300 |
| 2024/09/27 | 1,701 | 1,724 | 1,698 | 1,722 | +8 | +0.5% | 66,000 |
| 2024/09/26 | 1,702 | 1,719 | 1,697 | 1,714 | +17 | +1% | 92,000 |
| 2024/09/25 | 1,692 | 1,697 | 1,678 | 1,697 | +7 | +0.4% | 88,600 |
| 2024/09/24 | 1,703 | 1,703 | 1,687 | 1,690 | -8 | -0.5% | 108,300 |
| 2024/09/20 | 1,710 | 1,711 | 1,698 | 1,698 | -9 | -0.5% | 71,400 |
| 2024/09/19 | 1,704 | 1,715 | 1,701 | 1,707 | +12 | +0.7% | 48,300 |
| 2024/09/18 | 1,703 | 1,707 | 1,695 | 1,695 | -5 | -0.3% | 38,700 |
| 2024/09/17 | 1,705 | 1,708 | 1,690 | 1,700 | +3 | +0.2% | 51,800 |
| 2024/09/13 | 1,698 | 1,702 | 1,689 | 1,697 | -6 | -0.4% | 64,200 |
| 2024/09/12 | 1,699 | 1,706 | 1,691 | 1,703 | +12 | +0.7% | 52,000 |
| 2024/09/11 | 1,717 | 1,717 | 1,686 | 1,691 | -28 | -1.6% | 94,000 |
| 2024/09/10 | 1,722 | 1,729 | 1,713 | 1,719 | -3 | -0.2% | 35,400 |
| 2024/09/09 | 1,705 | 1,725 | 1,700 | 1,722 | +11 | +0.6% | 67,200 |
| 2024/09/06 | 1,735 | 1,738 | 1,705 | 1,711 | -24 | -1.4% | 50,900 |
| 2024/09/05 | 1,719 | 1,739 | 1,715 | 1,735 | +16 | +0.9% | 49,900 |
| 2024/09/04 | 1,726 | 1,739 | 1,712 | 1,719 | -22 | -1.3% | 96,700 |
| 2024/09/03 | 1,715 | 1,743 | 1,715 | 1,741 | +22 | +1.3% | 76,300 |
| 2024/09/02 | 1,712 | 1,725 | 1,704 | 1,719 | +34 | +2% | 140,500 |
| 2024/08/30 | 1,685 | 1,693 | 1,674 | 1,685 | -2 | -0.1% | 588,600 |
| 2024/08/29 | 1,694 | 1,694 | 1,681 | 1,687 | -7 | -0.4% | 70,900 |
| 2024/08/28 | 1,680 | 1,694 | 1,677 | 1,694 | -3 | -0.2% | 91,600 |
| 2024/08/27 | 1,685 | 1,700 | 1,681 | 1,697 | +15 | +0.9% | 73,500 |
| 2024/08/26 | 1,703 | 1,703 | 1,677 | 1,682 | -22 | -1.3% | 142,700 |
| 2024/08/23 | 1,687 | 1,708 | 1,686 | 1,704 | +16 | +0.9% | 110,900 |
| 2024/08/22 | 1,680 | 1,688 | 1,676 | 1,688 | +8 | +0.5% | 103,200 |
101～
150
件表示中 / 3673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 | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
| カンロ | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 湖池屋 | 436,500円 | +7.6% | +13.2% | 1.26% | 18.63倍 | 2.64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 |
| キーコーヒー | 202,500円 | +0.3% | -19.3% | 0.59% | 86.72倍 | 1.41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
