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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,936 | 1,950 | 1,928 | 1,949 | +12 | +0.6% | 31,700 |
2023/09/22 | 1,943 | 1,944 | 1,933 | 1,937 | -9 | -0.5% | 60,200 |
2023/09/21 | 1,952 | 1,959 | 1,946 | 1,946 | -6 | -0.3% | 29,700 |
2023/09/20 | 1,960 | 1,962 | 1,951 | 1,952 | -8 | -0.4% | 38,600 |
2023/09/19 | 1,947 | 1,960 | 1,943 | 1,960 | +6 | +0.3% | 34,500 |
2023/09/15 | 1,950 | 1,961 | 1,940 | 1,954 | +8 | +0.4% | 67,100 |
2023/09/14 | 1,955 | 1,958 | 1,941 | 1,946 | -9 | -0.5% | 33,300 |
2023/09/13 | 1,972 | 1,972 | 1,953 | 1,955 | -18 | -0.9% | 36,600 |
2023/09/12 | 1,962 | 1,973 | 1,955 | 1,973 | +16 | +0.8% | 26,400 |
2023/09/11 | 1,964 | 1,967 | 1,953 | 1,957 | +2 | +0.1% | 26,300 |
2023/09/08 | 1,959 | 1,968 | 1,948 | 1,955 | -8 | -0.4% | 46,800 |
2023/09/07 | 1,962 | 1,975 | 1,960 | 1,963 | +3 | +0.2% | 48,900 |
2023/09/06 | 1,954 | 1,966 | 1,954 | 1,960 | -2 | -0.1% | 34,700 |
2023/09/05 | 1,968 | 1,968 | 1,955 | 1,962 | -7 | -0.4% | 32,300 |
2023/09/04 | 1,956 | 1,972 | 1,954 | 1,969 | +15 | +0.8% | 41,000 |
2023/09/01 | 1,944 | 1,957 | 1,943 | 1,954 | +13 | +0.7% | 47,900 |
2023/08/31 | 1,943 | 1,947 | 1,938 | 1,941 | +2 | +0.1% | 53,900 |
2023/08/30 | 1,938 | 1,944 | 1,932 | 1,939 | +1 | +0.1% | 28,100 |
2023/08/29 | 1,944 | 1,946 | 1,935 | 1,938 | -3 | -0.2% | 21,700 |
2023/08/28 | 1,930 | 1,945 | 1,930 | 1,941 | +19 | +1% | 34,400 |
2023/08/25 | 1,912 | 1,926 | 1,907 | 1,922 | -8 | -0.4% | 30,900 |
2023/08/24 | 1,912 | 1,935 | 1,905 | 1,930 | +18 | +0.9% | 43,000 |
2023/08/23 | 1,919 | 1,920 | 1,902 | 1,912 | -7 | -0.4% | 44,700 |
2023/08/22 | 1,912 | 1,923 | 1,903 | 1,919 | -1 | -0.1% | 42,300 |
2023/08/21 | 1,915 | 1,929 | 1,915 | 1,920 | +6 | +0.3% | 30,100 |
2023/08/18 | 1,920 | 1,926 | 1,912 | 1,914 | -9 | -0.5% | 33,300 |
2023/08/17 | 1,926 | 1,931 | 1,915 | 1,923 | -13 | -0.7% | 28,300 |
2023/08/16 | 1,921 | 1,939 | 1,920 | 1,936 | +8 | +0.4% | 33,200 |
2023/08/15 | 1,921 | 1,931 | 1,915 | 1,928 | -2 | -0.1% | 41,600 |
2023/08/14 | 1,926 | 1,934 | 1,923 | 1,930 | +3 | +0.2% | 39,400 |
2023/08/10 | 1,921 | 1,928 | 1,912 | 1,927 | +6 | +0.3% | 41,500 |
2023/08/09 | 1,921 | 1,923 | 1,907 | 1,921 | -3 | -0.2% | 32,500 |
2023/08/08 | 1,902 | 1,924 | 1,900 | 1,924 | +24 | +1.3% | 53,300 |
2023/08/07 | 1,898 | 1,904 | 1,894 | 1,900 | ±0 | ±0% | 39,400 |
2023/08/04 | 1,891 | 1,901 | 1,889 | 1,900 | +6 | +0.3% | 26,400 |
2023/08/03 | 1,902 | 1,902 | 1,891 | 1,894 | -12 | -0.6% | 44,500 |
2023/08/02 | 1,898 | 1,909 | 1,892 | 1,906 | -2 | -0.1% | 49,700 |
2023/08/01 | 1,895 | 1,908 | 1,890 | 1,908 | +17 | +0.9% | 58,400 |
2023/07/31 | 1,900 | 1,910 | 1,881 | 1,891 | +29 | +1.6% | 118,200 |
2023/07/28 | 1,858 | 1,865 | 1,853 | 1,862 | -4 | -0.2% | 82,800 |
2023/07/27 | 1,862 | 1,866 | 1,853 | 1,866 | +6 | +0.3% | 41,200 |
2023/07/26 | 1,860 | 1,862 | 1,850 | 1,860 | +3 | +0.2% | 44,500 |
2023/07/25 | 1,865 | 1,868 | 1,852 | 1,857 | -3 | -0.2% | 55,300 |
2023/07/24 | 1,870 | 1,870 | 1,858 | 1,860 | -1 | -0.1% | 39,000 |
2023/07/21 | 1,865 | 1,865 | 1,851 | 1,861 | +1 | +0.1% | 42,800 |
2023/07/20 | 1,877 | 1,878 | 1,857 | 1,860 | -17 | -0.9% | 84,300 |
2023/07/19 | 1,877 | 1,879 | 1,868 | 1,877 | ±0 | ±0% | 49,300 |
2023/07/18 | 1,875 | 1,880 | 1,868 | 1,877 | -1 | -0.1% | 58,400 |
2023/07/14 | 1,881 | 1,889 | 1,876 | 1,878 | -5 | -0.3% | 48,100 |
2023/07/13 | 1,885 | 1,890 | 1,878 | 1,883 | -6 | -0.3% | 27,700 |
151~
200
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 | 188,500円 | +4.8% | +31.6% | 2.44% | 37.52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 | 245,400円 | +3.3% | +99.6% | 1.22% | 25.30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 | 453,000円 | +4.0% | +26.3% | 1.37% | 10.14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 | 534,000円 | -0.8% | -7.2% | 3.54% | 11.31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 | 462,000円 | +18.9% | +82.6% | 1.08% | 24.64倍 | 3.12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