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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,691 | 1,692 | 1,676 | 1,680 | -16 | -0.9% | 136,700 |
| 2024/08/20 | 1,686 | 1,697 | 1,685 | 1,696 | +10 | +0.6% | 68,000 |
| 2024/08/19 | 1,695 | 1,696 | 1,685 | 1,686 | -13 | -0.8% | 109,900 |
| 2024/08/16 | 1,700 | 1,701 | 1,680 | 1,699 | -17 | -1% | 204,400 |
| 2024/08/15 | 1,718 | 1,718 | 1,698 | 1,716 | -4 | -0.2% | 64,200 |
| 2024/08/14 | 1,710 | 1,726 | 1,707 | 1,720 | +25 | +1.5% | 76,200 |
| 2024/08/13 | 1,725 | 1,728 | 1,676 | 1,695 | -53 | -3% | 249,300 |
| 2024/08/09 | 1,765 | 1,765 | 1,738 | 1,748 | +8 | +0.5% | 66,500 |
| 2024/08/08 | 1,753 | 1,775 | 1,740 | 1,740 | -25 | -1.4% | 57,300 |
| 2024/08/07 | 1,770 | 1,797 | 1,762 | 1,765 | -15 | -0.8% | 49,800 |
| 2024/08/06 | 1,782 | 1,799 | 1,751 | 1,780 | +78 | +4.6% | 71,200 |
| 2024/08/05 | 1,790 | 1,793 | 1,702 | 1,702 | -93 | -5.2% | 144,200 |
| 2024/08/02 | 1,812 | 1,813 | 1,795 | 1,795 | -23 | -1.3% | 132,500 |
| 2024/08/01 | 1,847 | 1,850 | 1,817 | 1,818 | -40 | -2.2% | 99,800 |
| 2024/07/31 | 1,839 | 1,859 | 1,838 | 1,858 | +19 | +1% | 37,400 |
| 2024/07/30 | 1,838 | 1,843 | 1,838 | 1,839 | -2 | -0.1% | 22,700 |
| 2024/07/29 | 1,838 | 1,845 | 1,835 | 1,841 | +5 | +0.3% | 49,900 |
| 2024/07/26 | 1,845 | 1,846 | 1,835 | 1,836 | -6 | -0.3% | 44,100 |
| 2024/07/25 | 1,844 | 1,853 | 1,842 | 1,842 | -2 | -0.1% | 43,100 |
| 2024/07/24 | 1,854 | 1,858 | 1,842 | 1,844 | -13 | -0.7% | 35,300 |
| 2024/07/23 | 1,850 | 1,857 | 1,848 | 1,857 | +9 | +0.5% | 30,300 |
| 2024/07/22 | 1,861 | 1,862 | 1,843 | 1,848 | -8 | -0.4% | 59,500 |
| 2024/07/19 | 1,871 | 1,871 | 1,852 | 1,856 | -10 | -0.5% | 34,700 |
| 2024/07/18 | 1,860 | 1,873 | 1,860 | 1,866 | +4 | +0.2% | 26,600 |
| 2024/07/17 | 1,860 | 1,867 | 1,855 | 1,862 | +3 | +0.2% | 35,800 |
| 2024/07/16 | 1,866 | 1,869 | 1,857 | 1,859 | -7 | -0.4% | 34,500 |
| 2024/07/12 | 1,863 | 1,870 | 1,860 | 1,866 | +3 | +0.2% | 31,900 |
| 2024/07/11 | 1,862 | 1,867 | 1,860 | 1,863 | +2 | +0.1% | 29,600 |
| 2024/07/10 | 1,855 | 1,863 | 1,854 | 1,861 | +4 | +0.2% | 39,300 |
| 2024/07/09 | 1,855 | 1,859 | 1,852 | 1,857 | +2 | +0.1% | 22,900 |
| 2024/07/08 | 1,855 | 1,859 | 1,851 | 1,855 | -1 | -0.1% | 29,300 |
| 2024/07/05 | 1,857 | 1,861 | 1,852 | 1,856 | +1 | +0.1% | 20,300 |
| 2024/07/04 | 1,865 | 1,866 | 1,855 | 1,855 | -7 | -0.4% | 28,400 |
| 2024/07/03 | 1,855 | 1,865 | 1,855 | 1,862 | +6 | +0.3% | 24,500 |
| 2024/07/02 | 1,854 | 1,859 | 1,851 | 1,856 | +6 | +0.3% | 33,900 |
| 2024/07/01 | 1,865 | 1,865 | 1,850 | 1,850 | -8 | -0.4% | 43,700 |
| 2024/06/28 | 1,868 | 1,868 | 1,851 | 1,858 | -10 | -0.5% | 48,200 |
| 2024/06/27 | 1,867 | 1,869 | 1,865 | 1,868 | +6 | +0.3% | 30,400 |
| 2024/06/26 | 1,869 | 1,869 | 1,862 | 1,862 | -4 | -0.2% | 35,200 |
| 2024/06/25 | 1,859 | 1,869 | 1,856 | 1,866 | +14 | +0.8% | 31,800 |
| 2024/06/24 | 1,858 | 1,860 | 1,851 | 1,852 | +9 | +0.5% | 38,000 |
| 2024/06/21 | 1,855 | 1,859 | 1,841 | 1,843 | -12 | -0.6% | 86,500 |
| 2024/06/20 | 1,858 | 1,861 | 1,848 | 1,855 | -8 | -0.4% | 29,900 |
| 2024/06/19 | 1,863 | 1,865 | 1,856 | 1,863 | +2 | +0.1% | 32,100 |
| 2024/06/18 | 1,860 | 1,865 | 1,852 | 1,861 | +11 | +0.6% | 25,500 |
| 2024/06/17 | 1,851 | 1,855 | 1,839 | 1,850 | ±0 | ±0% | 32,800 |
| 2024/06/14 | 1,839 | 1,850 | 1,839 | 1,850 | +8 | +0.4% | 50,000 |
| 2024/06/13 | 1,852 | 1,852 | 1,839 | 1,842 | -9 | -0.5% | 47,400 |
| 2024/06/12 | 1,853 | 1,859 | 1,851 | 1,851 | -2 | -0.1% | 24,800 |
| 2024/06/11 | 1,860 | 1,863 | 1,850 | 1,853 | -7 | -0.4% | 22,100 |
151～
200
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
