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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,651 | 2,681 | 2,644 | 2,667 | +3 | +0.1% | 73,600 |
2018/05/30 | 2,650 | 2,686 | 2,650 | 2,664 | -28 | -1% | 38,800 |
2018/05/29 | 2,670 | 2,696 | 2,658 | 2,692 | +9 | +0.3% | 41,200 |
2018/05/28 | 2,681 | 2,705 | 2,671 | 2,683 | +2 | +0.1% | 30,700 |
2018/05/25 | 2,680 | 2,693 | 2,671 | 2,681 | +10 | +0.4% | 27,600 |
2018/05/24 | 2,643 | 2,679 | 2,643 | 2,671 | +29 | +1.1% | 42,300 |
2018/05/23 | 2,654 | 2,679 | 2,638 | 2,642 | -11 | -0.4% | 45,100 |
2018/05/22 | 2,693 | 2,706 | 2,645 | 2,653 | -40 | -1.5% | 49,600 |
2018/05/21 | 2,749 | 2,749 | 2,690 | 2,693 | -56 | -2% | 49,700 |
2018/05/18 | 2,775 | 2,783 | 2,733 | 2,749 | -23 | -0.8% | 53,900 |
2018/05/17 | 2,770 | 2,812 | 2,770 | 2,772 | +29 | +1.1% | 89,000 |
2018/05/16 | 2,795 | 2,816 | 2,736 | 2,743 | -52 | -1.9% | 105,100 |
2018/05/15 | 2,698 | 2,798 | 2,696 | 2,795 | +93 | +3.4% | 208,500 |
2018/05/14 | 2,548 | 2,720 | 2,540 | 2,702 | +161 | +6.3% | 267,100 |
2018/05/11 | 2,515 | 2,548 | 2,513 | 2,541 | +26 | +1% | 69,600 |
2018/05/10 | 2,516 | 2,520 | 2,485 | 2,515 | +8 | +0.3% | 40,200 |
2018/05/09 | 2,529 | 2,529 | 2,489 | 2,507 | -5 | -0.2% | 43,300 |
2018/05/08 | 2,524 | 2,534 | 2,504 | 2,512 | -12 | -0.5% | 36,300 |
2018/05/07 | 2,502 | 2,527 | 2,493 | 2,524 | +26 | +1% | 40,800 |
2018/05/02 | 2,518 | 2,518 | 2,486 | 2,498 | -14 | -0.6% | 26,300 |
2018/05/01 | 2,516 | 2,519 | 2,486 | 2,512 | -8 | -0.3% | 22,800 |
2018/04/27 | 2,512 | 2,533 | 2,509 | 2,520 | +14 | +0.6% | 69,000 |
2018/04/26 | 2,476 | 2,507 | 2,464 | 2,506 | +30 | +1.2% | 74,600 |
2018/04/25 | 2,427 | 2,479 | 2,427 | 2,476 | +33 | +1.4% | 60,700 |
2018/04/24 | 2,435 | 2,449 | 2,428 | 2,443 | +9 | +0.4% | 30,000 |
2018/04/23 | 2,470 | 2,470 | 2,425 | 2,434 | -36 | -1.5% | 37,600 |
2018/04/20 | 2,458 | 2,479 | 2,450 | 2,470 | +10 | +0.4% | 61,500 |
2018/04/19 | 2,452 | 2,465 | 2,434 | 2,460 | +1 | ±0% | 64,200 |
2018/04/18 | 2,437 | 2,460 | 2,433 | 2,459 | +27 | +1.1% | 83,100 |
2018/04/17 | 2,405 | 2,447 | 2,405 | 2,432 | +22 | +0.9% | 68,700 |
2018/04/16 | 2,370 | 2,411 | 2,367 | 2,410 | +44 | +1.9% | 65,000 |
2018/04/13 | 2,364 | 2,368 | 2,331 | 2,366 | +1 | ±0% | 39,700 |
2018/04/12 | 2,341 | 2,367 | 2,339 | 2,365 | +35 | +1.5% | 36,200 |
2018/04/11 | 2,369 | 2,369 | 2,318 | 2,330 | -42 | -1.8% | 56,300 |
2018/04/10 | 2,379 | 2,406 | 2,361 | 2,372 | -31 | -1.3% | 60,300 |
2018/04/09 | 2,366 | 2,407 | 2,361 | 2,403 | +32 | +1.3% | 56,000 |
2018/04/06 | 2,365 | 2,386 | 2,340 | 2,371 | +6 | +0.3% | 32,300 |
2018/04/05 | 2,350 | 2,384 | 2,345 | 2,365 | +26 | +1.1% | 52,200 |
2018/04/04 | 2,305 | 2,347 | 2,288 | 2,339 | +27 | +1.2% | 117,700 |
2018/04/03 | 2,320 | 2,337 | 2,304 | 2,312 | -28 | -1.2% | 79,200 |
2018/04/02 | 2,410 | 2,410 | 2,337 | 2,340 | -54 | -2.3% | 36,800 |
2018/03/30 | 2,408 | 2,420 | 2,380 | 2,394 | -1 | ±0% | 81,700 |
2018/03/29 | 2,327 | 2,396 | 2,325 | 2,395 | +91 | +3.9% | 128,500 |
2018/03/28 | 2,355 | 2,355 | 2,280 | 2,304 | -122 | -5% | 114,300 |
2018/03/27 | 2,380 | 2,449 | 2,378 | 2,426 | +59 | +2.5% | 171,100 |
2018/03/26 | 2,338 | 2,367 | 2,338 | 2,367 | +18 | +0.8% | 53,900 |
2018/03/23 | 2,383 | 2,392 | 2,345 | 2,349 | -55 | -2.3% | 69,500 |
2018/03/22 | 2,380 | 2,405 | 2,380 | 2,404 | +26 | +1.1% | 53,700 |
2018/03/20 | 2,350 | 2,380 | 2,335 | 2,378 | +3 | +0.1% | 51,000 |
2018/03/19 | 2,386 | 2,392 | 2,355 | 2,375 | -18 | -0.8% | 36,500 |
1551~
1600
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