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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,788 | 1,788 | 1,777 | 1,782 | -6 | -0.3% | 67,000 |
| 2014/12/08 | 1,790 | 1,793 | 1,775 | 1,788 | -3 | -0.2% | 51,000 |
| 2014/12/05 | 1,798 | 1,798 | 1,790 | 1,791 | -1 | -0.1% | 44,000 |
| 2014/12/04 | 1,791 | 1,800 | 1,791 | 1,792 | -7 | -0.4% | 53,000 |
| 2014/12/03 | 1,785 | 1,813 | 1,785 | 1,799 | -11 | -0.6% | 73,000 |
| 2014/12/02 | 1,811 | 1,816 | 1,800 | 1,810 | -1 | -0.1% | 100,000 |
| 2014/12/01 | 1,815 | 1,817 | 1,801 | 1,811 | -5 | -0.3% | 35,000 |
| 2014/11/28 | 1,816 | 1,819 | 1,803 | 1,816 | +21 | +1.2% | 57,000 |
| 2014/11/27 | 1,742 | 1,819 | 1,742 | 1,795 | +66 | +3.8% | 88,000 |
| 2014/11/26 | 1,692 | 1,744 | 1,692 | 1,729 | +38 | +2.2% | 77,000 |
| 2014/11/25 | 1,682 | 1,695 | 1,682 | 1,691 | +5 | +0.3% | 23,000 |
| 2014/11/21 | 1,691 | 1,700 | 1,683 | 1,686 | -5 | -0.3% | 40,000 |
| 2014/11/20 | 1,691 | 1,707 | 1,690 | 1,691 | -8 | -0.5% | 38,000 |
| 2014/11/19 | 1,698 | 1,709 | 1,693 | 1,699 | +8 | +0.5% | 55,000 |
| 2014/11/18 | 1,699 | 1,700 | 1,689 | 1,691 | +1 | +0.1% | 74,000 |
| 2014/11/17 | 1,699 | 1,700 | 1,690 | 1,690 | -9 | -0.5% | 34,000 |
| 2014/11/14 | 1,679 | 1,700 | 1,675 | 1,699 | +27 | +1.6% | 95,000 |
| 2014/11/13 | 1,676 | 1,679 | 1,667 | 1,672 | -2 | -0.1% | 46,000 |
| 2014/11/12 | 1,679 | 1,679 | 1,664 | 1,674 | -1 | -0.1% | 55,000 |
| 2014/11/11 | 1,679 | 1,680 | 1,672 | 1,675 | +2 | +0.1% | 33,000 |
| 2014/11/10 | 1,679 | 1,680 | 1,669 | 1,673 | +7 | +0.4% | 28,000 |
| 2014/11/07 | 1,665 | 1,684 | 1,660 | 1,666 | +12 | +0.7% | 64,000 |
| 2014/11/06 | 1,668 | 1,668 | 1,651 | 1,654 | -17 | -1% | 48,000 |
| 2014/11/05 | 1,670 | 1,683 | 1,655 | 1,671 | +1 | +0.1% | 66,000 |
| 2014/11/04 | 1,698 | 1,698 | 1,658 | 1,670 | -16 | -0.9% | 77,000 |
| 2014/10/31 | 1,639 | 1,689 | 1,629 | 1,686 | +75 | +4.7% | 108,000 |
| 2014/10/30 | 1,603 | 1,611 | 1,603 | 1,611 | +11 | +0.7% | 31,000 |
| 2014/10/29 | 1,622 | 1,630 | 1,591 | 1,600 | -15 | -0.9% | 68,000 |
| 2014/10/28 | 1,656 | 1,656 | 1,610 | 1,615 | -33 | -2% | 35,000 |
| 2014/10/27 | 1,634 | 1,655 | 1,611 | 1,648 | +31 | +1.9% | 66,000 |
| 2014/10/24 | 1,600 | 1,634 | 1,589 | 1,617 | +29 | +1.8% | 73,000 |
| 2014/10/23 | 1,593 | 1,603 | 1,566 | 1,588 | -8 | -0.5% | 42,000 |
| 2014/10/22 | 1,548 | 1,608 | 1,548 | 1,596 | +88 | +5.8% | 108,000 |
| 2014/10/21 | 1,530 | 1,531 | 1,495 | 1,508 | -16 | -1% | 26,000 |
| 2014/10/20 | 1,520 | 1,529 | 1,512 | 1,524 | +19 | +1.3% | 28,000 |
| 2014/10/17 | 1,536 | 1,536 | 1,505 | 1,505 | -31 | -2% | 25,000 |
| 2014/10/16 | 1,550 | 1,550 | 1,533 | 1,536 | -19 | -1.2% | 24,000 |
| 2014/10/15 | 1,528 | 1,563 | 1,511 | 1,555 | +53 | +3.5% | 47,000 |
| 2014/10/14 | 1,520 | 1,522 | 1,490 | 1,502 | -23 | -1.5% | 26,000 |
| 2014/10/10 | 1,522 | 1,529 | 1,522 | 1,525 | -20 | -1.3% | 32,000 |
| 2014/10/09 | 1,550 | 1,550 | 1,532 | 1,545 | -3 | -0.2% | 32,000 |
| 2014/10/08 | 1,550 | 1,562 | 1,541 | 1,548 | -7 | -0.5% | 38,000 |
| 2014/10/07 | 1,535 | 1,581 | 1,531 | 1,555 | +19 | +1.2% | 63,000 |
| 2014/10/06 | 1,547 | 1,549 | 1,536 | 1,536 | -10 | -0.6% | 52,000 |
| 2014/10/03 | 1,560 | 1,663 | 1,522 | 1,546 | +116 | +8.1% | 197,000 |
| 2014/10/02 | 1,429 | 1,433 | 1,428 | 1,430 | +3 | +0.2% | 19,000 |
| 2014/10/01 | 1,420 | 1,434 | 1,420 | 1,427 | +7 | +0.5% | 9,000 |
| 2014/09/30 | 1,445 | 1,445 | 1,420 | 1,420 | -29 | -2% | 23,000 |
| 2014/09/29 | 1,442 | 1,460 | 1,442 | 1,449 | -2 | -0.1% | 17,000 |
| 2014/09/26 | 1,454 | 1,468 | 1,450 | 1,451 | -49 | -3.3% | 28,000 |
2401～
2450
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
