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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,880 | 1,894 | 1,880 | 1,889 | +10 | +0.5% | 35,100 |
| 2023/07/11 | 1,886 | 1,889 | 1,874 | 1,879 | -9 | -0.5% | 46,900 |
| 2023/07/10 | 1,890 | 1,899 | 1,884 | 1,888 | +8 | +0.4% | 51,100 |
| 2023/07/07 | 1,887 | 1,888 | 1,876 | 1,880 | -7 | -0.4% | 40,000 |
| 2023/07/06 | 1,881 | 1,889 | 1,876 | 1,887 | +1 | +0.1% | 55,900 |
| 2023/07/05 | 1,883 | 1,894 | 1,881 | 1,886 | -4 | -0.2% | 26,700 |
| 2023/07/04 | 1,896 | 1,896 | 1,886 | 1,890 | -12 | -0.6% | 34,600 |
| 2023/07/03 | 1,894 | 1,906 | 1,894 | 1,902 | +19 | +1% | 35,300 |
| 2023/06/30 | 1,892 | 1,897 | 1,881 | 1,883 | -10 | -0.5% | 55,500 |
| 2023/06/29 | 1,913 | 1,913 | 1,890 | 1,893 | -19 | -1% | 30,000 |
| 2023/06/28 | 1,900 | 1,912 | 1,893 | 1,912 | +20 | +1.1% | 51,000 |
| 2023/06/27 | 1,898 | 1,898 | 1,884 | 1,892 | -1 | -0.1% | 40,000 |
| 2023/06/26 | 1,898 | 1,900 | 1,887 | 1,893 | -5 | -0.3% | 34,100 |
| 2023/06/23 | 1,892 | 1,899 | 1,885 | 1,898 | +8 | +0.4% | 46,000 |
| 2023/06/22 | 1,907 | 1,914 | 1,888 | 1,890 | -17 | -0.9% | 56,300 |
| 2023/06/21 | 1,909 | 1,922 | 1,905 | 1,907 | +2 | +0.1% | 45,600 |
| 2023/06/20 | 1,905 | 1,913 | 1,897 | 1,905 | -5 | -0.3% | 45,300 |
| 2023/06/19 | 1,912 | 1,913 | 1,897 | 1,910 | +10 | +0.5% | 31,600 |
| 2023/06/16 | 1,920 | 1,920 | 1,889 | 1,900 | -16 | -0.8% | 172,700 |
| 2023/06/15 | 1,922 | 1,929 | 1,916 | 1,916 | -3 | -0.2% | 44,600 |
| 2023/06/14 | 1,935 | 1,935 | 1,914 | 1,919 | -6 | -0.3% | 51,000 |
| 2023/06/13 | 1,929 | 1,934 | 1,922 | 1,925 | -2 | -0.1% | 46,600 |
| 2023/06/12 | 1,923 | 1,933 | 1,922 | 1,927 | ±0 | ±0% | 33,100 |
| 2023/06/09 | 1,922 | 1,938 | 1,918 | 1,927 | +9 | +0.5% | 70,000 |
| 2023/06/08 | 1,905 | 1,924 | 1,904 | 1,918 | +7 | +0.4% | 57,800 |
| 2023/06/07 | 1,925 | 1,929 | 1,908 | 1,911 | -5 | -0.3% | 52,700 |
| 2023/06/06 | 1,890 | 1,917 | 1,890 | 1,916 | +14 | +0.7% | 31,900 |
| 2023/06/05 | 1,918 | 1,918 | 1,895 | 1,902 | +3 | +0.2% | 40,400 |
| 2023/06/02 | 1,899 | 1,917 | 1,897 | 1,899 | +16 | +0.8% | 52,200 |
| 2023/06/01 | 1,869 | 1,895 | 1,869 | 1,883 | +16 | +0.9% | 39,200 |
| 2023/05/31 | 1,879 | 1,885 | 1,860 | 1,867 | -18 | -1% | 69,600 |
| 2023/05/30 | 1,895 | 1,896 | 1,878 | 1,885 | -10 | -0.5% | 38,200 |
| 2023/05/29 | 1,906 | 1,908 | 1,895 | 1,895 | -1 | -0.1% | 29,200 |
| 2023/05/26 | 1,910 | 1,912 | 1,893 | 1,896 | -11 | -0.6% | 22,300 |
| 2023/05/25 | 1,905 | 1,919 | 1,901 | 1,907 | ±0 | ±0% | 19,700 |
| 2023/05/24 | 1,900 | 1,919 | 1,896 | 1,907 | +3 | +0.2% | 22,700 |
| 2023/05/23 | 1,920 | 1,920 | 1,900 | 1,904 | -16 | -0.8% | 35,500 |
| 2023/05/22 | 1,903 | 1,920 | 1,903 | 1,920 | +17 | +0.9% | 31,100 |
| 2023/05/19 | 1,908 | 1,913 | 1,899 | 1,903 | +3 | +0.2% | 22,000 |
| 2023/05/18 | 1,927 | 1,927 | 1,899 | 1,900 | -14 | -0.7% | 37,700 |
| 2023/05/17 | 1,938 | 1,938 | 1,910 | 1,914 | -24 | -1.2% | 27,500 |
| 2023/05/16 | 1,940 | 1,940 | 1,928 | 1,938 | +1 | +0.1% | 22,400 |
| 2023/05/15 | 1,936 | 1,950 | 1,933 | 1,937 | +1 | +0.1% | 31,300 |
201～
250
件表示中 / 3458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 | 186,100円 | +5.0% | +19.6% | 2.47% | 34.18倍 | 0.77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 |
| エスビー | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.74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 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10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 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76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 |
| 中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム
