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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,953 | 1,960 | 1,947 | 1,953 | -1 | -0.1% | 34,900 |
2023/12/06 | 1,922 | 1,957 | 1,919 | 1,954 | +33 | +1.7% | 50,500 |
2023/12/05 | 1,917 | 1,927 | 1,917 | 1,921 | -2 | -0.1% | 29,400 |
2023/12/04 | 1,922 | 1,927 | 1,917 | 1,923 | -5 | -0.3% | 23,500 |
2023/12/01 | 1,936 | 1,946 | 1,926 | 1,928 | -8 | -0.4% | 36,400 |
2023/11/30 | 1,940 | 1,945 | 1,934 | 1,936 | -6 | -0.3% | 44,600 |
2023/11/29 | 1,958 | 1,958 | 1,942 | 1,942 | -16 | -0.8% | 18,600 |
2023/11/28 | 1,956 | 1,960 | 1,943 | 1,958 | +7 | +0.4% | 24,500 |
2023/11/27 | 1,960 | 1,961 | 1,943 | 1,951 | -9 | -0.5% | 23,400 |
2023/11/24 | 1,961 | 1,961 | 1,944 | 1,960 | +2 | +0.1% | 25,600 |
2023/11/22 | 1,946 | 1,964 | 1,946 | 1,958 | +20 | +1% | 23,900 |
2023/11/21 | 1,940 | 1,954 | 1,935 | 1,938 | -6 | -0.3% | 21,600 |
2023/11/20 | 1,967 | 1,968 | 1,944 | 1,944 | -24 | -1.2% | 29,000 |
2023/11/17 | 1,952 | 1,968 | 1,952 | 1,968 | +14 | +0.7% | 25,400 |
2023/11/16 | 1,969 | 1,969 | 1,954 | 1,954 | -18 | -0.9% | 24,800 |
2023/11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -7 | -0.4% | 31,700 |
2023/11/14 | 1,978 | 1,988 | 1,969 | 1,979 | +6 | +0.3% | 35,200 |
2023/11/13 | 1,968 | 1,984 | 1,960 | 1,973 | +4 | +0.2% | 25,600 |
2023/11/10 | 1,947 | 1,969 | 1,941 | 1,969 | +22 | +1.1% | 24,400 |
2023/11/09 | 1,968 | 1,968 | 1,938 | 1,947 | -11 | -0.6% | 51,400 |
2023/11/08 | 1,967 | 1,974 | 1,950 | 1,958 | -9 | -0.5% | 47,700 |
2023/11/07 | 1,960 | 1,975 | 1,960 | 1,967 | +5 | +0.3% | 40,500 |
2023/11/06 | 1,975 | 1,980 | 1,962 | 1,962 | -7 | -0.4% | 52,200 |
2023/11/02 | 1,975 | 1,980 | 1,956 | 1,969 | -7 | -0.4% | 32,300 |
2023/11/01 | 1,963 | 1,987 | 1,955 | 1,976 | +28 | +1.4% | 69,700 |
2023/10/31 | 1,910 | 1,949 | 1,910 | 1,948 | +36 | +1.9% | 50,000 |
2023/10/30 | 1,930 | 1,931 | 1,908 | 1,912 | -20 | -1% | 34,200 |
2023/10/27 | 1,918 | 1,932 | 1,909 | 1,932 | +21 | +1.1% | 43,700 |
2023/10/26 | 1,919 | 1,929 | 1,900 | 1,911 | +7 | +0.4% | 25,600 |
2023/10/25 | 1,923 | 1,923 | 1,900 | 1,904 | -6 | -0.3% | 36,000 |
2023/10/24 | 1,919 | 1,919 | 1,893 | 1,910 | +11 | +0.6% | 46,100 |
2023/10/23 | 1,893 | 1,907 | 1,890 | 1,899 | +6 | +0.3% | 23,000 |
2023/10/20 | 1,904 | 1,908 | 1,890 | 1,893 | -11 | -0.6% | 19,500 |
2023/10/19 | 1,888 | 1,909 | 1,888 | 1,904 | +16 | +0.8% | 28,600 |
2023/10/18 | 1,903 | 1,905 | 1,879 | 1,888 | -2 | -0.1% | 41,900 |
2023/10/17 | 1,900 | 1,906 | 1,888 | 1,890 | -4 | -0.2% | 25,900 |
2023/10/16 | 1,901 | 1,915 | 1,885 | 1,894 | -13 | -0.7% | 47,600 |
2023/10/13 | 1,915 | 1,916 | 1,902 | 1,907 | -14 | -0.7% | 42,100 |
2023/10/12 | 1,930 | 1,930 | 1,913 | 1,921 | -11 | -0.6% | 31,700 |
2023/10/11 | 1,958 | 1,958 | 1,930 | 1,932 | -24 | -1.2% | 33,300 |
2023/10/10 | 1,952 | 1,959 | 1,945 | 1,956 | +6 | +0.3% | 39,600 |
2023/10/06 | 1,934 | 1,963 | 1,934 | 1,950 | +16 | +0.8% | 45,400 |
2023/10/05 | 1,911 | 1,937 | 1,911 | 1,934 | +23 | +1.2% | 32,800 |
2023/10/04 | 1,911 | 1,922 | 1,904 | 1,911 | -8 | -0.4% | 41,700 |
2023/10/03 | 1,926 | 1,932 | 1,907 | 1,919 | +5 | +0.3% | 37,900 |
2023/10/02 | 1,928 | 1,942 | 1,912 | 1,914 | -14 | -0.7% | 70,100 |
2023/09/29 | 1,948 | 1,948 | 1,922 | 1,928 | -3 | -0.2% | 36,400 |
2023/09/28 | 1,923 | 1,944 | 1,923 | 1,931 | -39 | -2% | 38,300 |
2023/09/27 | 1,956 | 1,970 | 1,945 | 1,970 | +14 | +0.7% | 38,000 |
2023/09/26 | 1,949 | 1,960 | 1,941 | 1,956 | +7 | +0.4% | 30,100 |
101~
150
件表示中 / 3451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 | 188,400円 | +4.8% | +31.6% | 2.44% | 37.50倍 | 0.78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 |
不二家 | 245,000円 | +3.3% | +99.6% | 1.22% | 25.26倍 | 1.13倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
エスビー | 451,500円 | +4.0% | +26.3% | 1.37% | 10.10倍 | 0.81倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
日東富士 | 535,000円 | -0.8% | -7.2% | 3.53% | 11.33倍 | 0.98倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食FCも展開 |
湖池屋 | 460,500円 | +18.9% | +82.6% | 1.09% | 24.56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 |
市場注目の銘柄
チャート関連のコラム