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 |
---|---|---|---|---|---|---|---|
2015/07/22 | 2,463 | 2,580 | 2,459 | 2,575 | +112 | +4.5% | 80,000 |
2015/07/21 | 2,413 | 2,480 | 2,395 | 2,463 | +76 | +3.2% | 38,000 |
2015/07/17 | 2,425 | 2,450 | 2,387 | 2,387 | -22 | -0.9% | 28,000 |
2015/07/16 | 2,368 | 2,425 | 2,321 | 2,409 | +78 | +3.3% | 56,000 |
2015/07/15 | 2,346 | 2,347 | 2,295 | 2,331 | +18 | +0.8% | 42,000 |
2015/07/14 | 2,378 | 2,378 | 2,307 | 2,313 | -16 | -0.7% | 24,000 |
2015/07/13 | 2,314 | 2,343 | 2,313 | 2,329 | +14 | +0.6% | 12,000 |
2015/07/10 | 2,335 | 2,376 | 2,311 | 2,315 | -20 | -0.9% | 44,000 |
2015/07/09 | 2,312 | 2,351 | 2,303 | 2,335 | -4 | -0.2% | 69,000 |
2015/07/08 | 2,350 | 2,375 | 2,336 | 2,339 | -29 | -1.2% | 56,000 |
2015/07/07 | 2,376 | 2,376 | 2,350 | 2,368 | +42 | +1.8% | 43,000 |
2015/07/06 | 2,358 | 2,381 | 2,320 | 2,326 | -33 | -1.4% | 46,000 |
2015/07/03 | 2,400 | 2,417 | 2,352 | 2,359 | -46 | -1.9% | 53,000 |
2015/07/02 | 2,489 | 2,489 | 2,403 | 2,405 | -57 | -2.3% | 37,000 |
2015/07/01 | 2,488 | 2,500 | 2,450 | 2,462 | -15 | -0.6% | 37,000 |
2015/06/30 | 2,419 | 2,477 | 2,400 | 2,477 | +89 | +3.7% | 95,000 |
2015/06/29 | 2,386 | 2,428 | 2,384 | 2,388 | -48 | -2% | 40,000 |
2015/06/26 | 2,400 | 2,477 | 2,393 | 2,436 | +48 | +2% | 43,000 |
2015/06/25 | 2,399 | 2,407 | 2,369 | 2,388 | +8 | +0.3% | 38,000 |
2015/06/24 | 2,379 | 2,392 | 2,367 | 2,380 | +5 | +0.2% | 85,000 |
2015/06/23 | 2,351 | 2,377 | 2,350 | 2,375 | +7 | +0.3% | 65,000 |
2015/06/22 | 2,309 | 2,382 | 2,309 | 2,368 | +31 | +1.3% | 53,000 |
2015/06/19 | 2,337 | 2,370 | 2,324 | 2,337 | ±0 | ±0% | 85,000 |
2015/06/18 | 2,342 | 2,345 | 2,301 | 2,337 | +41 | +1.8% | 78,000 |
2015/06/17 | 2,210 | 2,311 | 2,195 | 2,296 | +80 | +3.6% | 61,000 |
2015/06/16 | 2,142 | 2,244 | 2,142 | 2,216 | +74 | +3.5% | 48,000 |
2015/06/15 | 2,113 | 2,147 | 2,113 | 2,142 | +29 | +1.4% | 34,000 |
2015/06/12 | 2,118 | 2,124 | 2,102 | 2,113 | +27 | +1.3% | 74,000 |
2015/06/11 | 2,117 | 2,117 | 2,067 | 2,086 | +11 | +0.5% | 31,000 |
2015/06/10 | 2,076 | 2,085 | 2,054 | 2,075 | -1 | ±0% | 24,000 |
2015/06/09 | 2,067 | 2,120 | 2,064 | 2,076 | +23 | +1.1% | 68,000 |
2015/06/08 | 2,059 | 2,068 | 2,042 | 2,053 | +2 | +0.1% | 28,000 |
2015/06/05 | 2,042 | 2,059 | 2,040 | 2,051 | +11 | +0.5% | 36,000 |
2015/06/04 | 2,059 | 2,059 | 2,032 | 2,040 | -7 | -0.3% | 30,000 |
2015/06/03 | 2,035 | 2,051 | 2,034 | 2,047 | +1 | ±0% | 34,000 |
2015/06/02 | 2,021 | 2,048 | 2,010 | 2,046 | +32 | +1.6% | 35,000 |
2015/06/01 | 2,021 | 2,021 | 2,008 | 2,014 | -19 | -0.9% | 12,000 |
2015/05/29 | 2,011 | 2,034 | 2,011 | 2,033 | +21 | +1% | 37,000 |
2015/05/28 | 2,005 | 2,024 | 2,005 | 2,012 | ±0 | ±0% | 17,000 |
2015/05/27 | 2,010 | 2,020 | 2,003 | 2,012 | +2 | +0.1% | 22,000 |
2015/05/26 | 2,024 | 2,025 | 2,007 | 2,010 | -13 | -0.6% | 25,000 |
2015/05/25 | 2,026 | 2,040 | 2,011 | 2,023 | ±0 | ±0% | 29,000 |
2015/05/22 | 2,015 | 2,024 | 2,009 | 2,023 | ±0 | ±0% | 28,000 |
2015/05/21 | 2,019 | 2,024 | 2,009 | 2,023 | +4 | +0.2% | 33,000 |
2015/05/20 | 2,026 | 2,026 | 1,990 | 2,019 | +5 | +0.2% | 23,000 |
2015/05/19 | 1,994 | 2,022 | 1,977 | 2,014 | +20 | +1% | 51,000 |
2015/05/18 | 1,940 | 1,998 | 1,940 | 1,994 | +54 | +2.8% | 34,000 |
2015/05/15 | 1,957 | 1,957 | 1,920 | 1,940 | +3 | +0.2% | 23,000 |
2015/05/14 | 1,948 | 1,953 | 1,932 | 1,937 | -13 | -0.7% | 22,000 |
2015/05/13 | 1,917 | 1,953 | 1,917 | 1,950 | +10 | +0.5% | 17,000 |
2251~
2300
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