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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,848 | 1,860 | 1,845 | 1,860 | +10 | +0.5% | 32,200 |
| 2024/06/07 | 1,847 | 1,850 | 1,843 | 1,850 | +4 | +0.2% | 21,500 |
| 2024/06/06 | 1,854 | 1,854 | 1,840 | 1,846 | -6 | -0.3% | 26,600 |
| 2024/06/05 | 1,839 | 1,855 | 1,838 | 1,852 | +5 | +0.3% | 29,900 |
| 2024/06/04 | 1,841 | 1,851 | 1,838 | 1,847 | +6 | +0.3% | 32,700 |
| 2024/06/03 | 1,847 | 1,855 | 1,841 | 1,841 | -2 | -0.1% | 31,200 |
| 2024/05/31 | 1,842 | 1,848 | 1,836 | 1,843 | +4 | +0.2% | 70,500 |
| 2024/05/30 | 1,830 | 1,839 | 1,823 | 1,839 | +7 | +0.4% | 49,300 |
| 2024/05/29 | 1,850 | 1,852 | 1,832 | 1,832 | -18 | -1% | 56,400 |
| 2024/05/28 | 1,861 | 1,861 | 1,849 | 1,850 | -9 | -0.5% | 29,200 |
| 2024/05/27 | 1,860 | 1,862 | 1,851 | 1,859 | +7 | +0.4% | 28,200 |
| 2024/05/24 | 1,842 | 1,855 | 1,842 | 1,852 | +11 | +0.6% | 43,500 |
| 2024/05/23 | 1,845 | 1,846 | 1,837 | 1,841 | -9 | -0.5% | 60,600 |
| 2024/05/22 | 1,856 | 1,861 | 1,850 | 1,850 | -5 | -0.3% | 68,500 |
| 2024/05/21 | 1,862 | 1,865 | 1,855 | 1,855 | -6 | -0.3% | 63,200 |
| 2024/05/20 | 1,873 | 1,873 | 1,861 | 1,861 | -11 | -0.6% | 58,300 |
| 2024/05/17 | 1,865 | 1,876 | 1,863 | 1,872 | +7 | +0.4% | 27,500 |
| 2024/05/16 | 1,872 | 1,872 | 1,861 | 1,865 | +3 | +0.2% | 38,000 |
| 2024/05/15 | 1,891 | 1,891 | 1,862 | 1,862 | -13 | -0.7% | 71,500 |
| 2024/05/14 | 1,886 | 1,886 | 1,874 | 1,875 | -11 | -0.6% | 85,100 |
| 2024/05/13 | 1,883 | 1,891 | 1,879 | 1,886 | +4 | +0.2% | 39,500 |
| 2024/05/10 | 1,890 | 1,890 | 1,882 | 1,882 | -5 | -0.3% | 29,500 |
| 2024/05/09 | 1,893 | 1,893 | 1,885 | 1,887 | +2 | +0.1% | 15,500 |
| 2024/05/08 | 1,899 | 1,899 | 1,885 | 1,885 | -8 | -0.4% | 34,500 |
| 2024/05/07 | 1,900 | 1,900 | 1,884 | 1,893 | -7 | -0.4% | 38,400 |
| 2024/05/02 | 1,901 | 1,901 | 1,897 | 1,900 | +2 | +0.1% | 13,100 |
| 2024/05/01 | 1,896 | 1,902 | 1,894 | 1,898 | -1 | -0.1% | 25,400 |
| 2024/04/30 | 1,900 | 1,900 | 1,888 | 1,899 | +9 | +0.5% | 28,500 |
| 2024/04/26 | 1,888 | 1,893 | 1,878 | 1,890 | +2 | +0.1% | 56,800 |
| 2024/04/25 | 1,888 | 1,893 | 1,886 | 1,888 | -3 | -0.2% | 27,000 |
| 2024/04/24 | 1,890 | 1,895 | 1,884 | 1,891 | -1 | -0.1% | 35,600 |
| 2024/04/23 | 1,895 | 1,900 | 1,892 | 1,892 | -3 | -0.2% | 18,800 |
| 2024/04/22 | 1,900 | 1,905 | 1,895 | 1,895 | +4 | +0.2% | 43,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,881 | 1,891 | -4 | -0.2% | 56,800 |
| 2024/04/18 | 1,899 | 1,901 | 1,895 | 1,895 | +6 | +0.3% | 32,800 |
| 2024/04/17 | 1,897 | 1,899 | 1,881 | 1,889 | -9 | -0.5% | 54,300 |
| 2024/04/16 | 1,906 | 1,907 | 1,895 | 1,898 | -12 | -0.6% | 52,900 |
| 2024/04/15 | 1,908 | 1,910 | 1,904 | 1,910 | -1 | -0.1% | 28,600 |
| 2024/04/12 | 1,911 | 1,912 | 1,907 | 1,911 | ±0 | ±0% | 38,600 |
| 2024/04/11 | 1,910 | 1,912 | 1,901 | 1,911 | ±0 | ±0% | 51,500 |
| 2024/04/10 | 1,912 | 1,922 | 1,911 | 1,911 | -8 | -0.4% | 34,100 |
| 2024/04/09 | 1,915 | 1,924 | 1,912 | 1,919 | +1 | +0.1% | 33,800 |
| 2024/04/08 | 1,916 | 1,920 | 1,913 | 1,918 | +4 | +0.2% | 36,800 |
| 2024/04/05 | 1,905 | 1,915 | 1,903 | 1,914 | +13 | +0.7% | 42,200 |
| 2024/04/04 | 1,901 | 1,907 | 1,892 | 1,901 | -2 | -0.1% | 41,300 |
| 2024/04/03 | 1,890 | 1,905 | 1,890 | 1,903 | +12 | +0.6% | 43,700 |
| 2024/04/02 | 1,910 | 1,910 | 1,891 | 1,891 | -20 | -1% | 74,900 |
| 2024/04/01 | 1,917 | 1,925 | 1,911 | 1,911 | -6 | -0.3% | 37,600 |
| 2024/03/29 | 1,909 | 1,921 | 1,903 | 1,917 | +19 | +1% | 44,200 |
| 2024/03/28 | 1,925 | 1,925 | 1,895 | 1,898 | -56 | -2.9% | 118,900 |
201～
250
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
