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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,992 | 2,010 | 1,990 | 2,001 | +12 | +0.6% | 64,800 |
| 2024/01/29 | 1,963 | 1,989 | 1,963 | 1,989 | +26 | +1.3% | 44,600 |
| 2024/01/26 | 1,956 | 1,966 | 1,956 | 1,963 | +10 | +0.5% | 40,300 |
| 2024/01/25 | 1,939 | 1,955 | 1,938 | 1,953 | +5 | +0.3% | 28,400 |
| 2024/01/24 | 1,960 | 1,964 | 1,943 | 1,948 | -18 | -0.9% | 35,600 |
| 2024/01/23 | 1,964 | 1,971 | 1,961 | 1,966 | +3 | +0.2% | 33,500 |
| 2024/01/22 | 1,954 | 1,967 | 1,954 | 1,963 | +7 | +0.4% | 19,500 |
| 2024/01/19 | 1,968 | 1,973 | 1,956 | 1,956 | -12 | -0.6% | 32,600 |
| 2024/01/18 | 1,974 | 1,980 | 1,965 | 1,968 | -6 | -0.3% | 32,700 |
| 2024/01/17 | 1,973 | 1,986 | 1,968 | 1,974 | +1 | +0.1% | 25,500 |
| 2024/01/16 | 1,984 | 1,988 | 1,967 | 1,973 | -10 | -0.5% | 27,300 |
| 2024/01/15 | 1,963 | 1,986 | 1,963 | 1,983 | +20 | +1% | 37,300 |
| 2024/01/12 | 1,966 | 1,973 | 1,960 | 1,963 | -6 | -0.3% | 38,400 |
| 2024/01/11 | 1,979 | 1,979 | 1,965 | 1,969 | -6 | -0.3% | 37,400 |
| 2024/01/10 | 1,970 | 1,978 | 1,962 | 1,975 | +7 | +0.4% | 41,100 |
| 2024/01/09 | 1,975 | 1,984 | 1,966 | 1,968 | -7 | -0.4% | 43,500 |
| 2024/01/05 | 1,977 | 1,980 | 1,965 | 1,975 | +12 | +0.6% | 44,200 |
| 2024/01/04 | 1,945 | 1,963 | 1,941 | 1,963 | +23 | +1.2% | 49,500 |
| 2023/12/29 | 1,934 | 1,945 | 1,930 | 1,940 | +15 | +0.8% | 55,300 |
| 2023/12/28 | 1,909 | 1,925 | 1,909 | 1,925 | +19 | +1% | 33,600 |
| 2023/12/27 | 1,905 | 1,908 | 1,898 | 1,906 | +4 | +0.2% | 30,700 |
| 2023/12/26 | 1,894 | 1,902 | 1,892 | 1,902 | +9 | +0.5% | 29,000 |
| 2023/12/25 | 1,893 | 1,899 | 1,888 | 1,893 | +4 | +0.2% | 22,900 |
| 2023/12/22 | 1,890 | 1,897 | 1,884 | 1,889 | +3 | +0.2% | 32,400 |
| 2023/12/21 | 1,884 | 1,889 | 1,878 | 1,886 | ±0 | ±0% | 44,200 |
| 2023/12/20 | 1,886 | 1,895 | 1,885 | 1,886 | -1 | -0.1% | 27,100 |
| 2023/12/19 | 1,898 | 1,899 | 1,881 | 1,887 | -6 | -0.3% | 31,900 |
| 2023/12/18 | 1,891 | 1,897 | 1,884 | 1,893 | -2 | -0.1% | 36,600 |
| 2023/12/15 | 1,943 | 1,943 | 1,895 | 1,895 | -38 | -2% | 82,500 |
| 2023/12/14 | 1,930 | 1,934 | 1,920 | 1,933 | +14 | +0.7% | 34,100 |
| 2023/12/13 | 1,944 | 1,944 | 1,917 | 1,919 | -22 | -1.1% | 29,600 |
| 2023/12/12 | 1,948 | 1,951 | 1,939 | 1,941 | -7 | -0.4% | 26,900 |
| 2023/12/11 | 1,939 | 1,948 | 1,934 | 1,948 | +9 | +0.5% | 28,500 |
| 2023/12/08 | 1,958 | 1,962 | 1,933 | 1,939 | -14 | -0.7% | 51,100 |
| 2023/12/07 | 1,953 | 1,960 | 1,947 | 1,953 | -1 | -0.1% | 34,900 |
| 2023/12/06 | 1,922 | 1,957 | 1,919 | 1,954 | +33 | +1.7% | 50,500 |
| 2023/12/05 | 1,917 | 1,927 | 1,917 | 1,921 | -2 | -0.1% | 29,400 |
| 2023/12/04 | 1,922 | 1,927 | 1,917 | 1,923 | -5 | -0.3% | 23,500 |
| 2023/12/01 | 1,936 | 1,946 | 1,926 | 1,928 | -8 | -0.4% | 36,400 |
| 2023/11/30 | 1,940 | 1,945 | 1,934 | 1,936 | -6 | -0.3% | 44,600 |
| 2023/11/29 | 1,958 | 1,958 | 1,942 | 1,942 | -16 | -0.8% | 18,600 |
| 2023/11/28 | 1,956 | 1,960 | 1,943 | 1,958 | +7 | +0.4% | 24,500 |
| 2023/11/27 | 1,960 | 1,961 | 1,943 | 1,951 | -9 | -0.5% | 23,400 |
| 2023/11/24 | 1,961 | 1,961 | 1,944 | 1,960 | +2 | +0.1% | 25,600 |
| 2023/11/22 | 1,946 | 1,964 | 1,946 | 1,958 | +20 | +1% | 23,900 |
| 2023/11/21 | 1,940 | 1,954 | 1,935 | 1,938 | -6 | -0.3% | 21,600 |
| 2023/11/20 | 1,967 | 1,968 | 1,944 | 1,944 | -24 | -1.2% | 29,000 |
| 2023/11/17 | 1,952 | 1,968 | 1,952 | 1,968 | +14 | +0.7% | 25,400 |
| 2023/11/16 | 1,969 | 1,969 | 1,954 | 1,954 | -18 | -0.9% | 24,800 |
| 2023/11/15 | 1,976 | 1,981 | 1,958 | 1,972 | -7 | -0.4% | 31,700 |
201～
250
件表示中 / 3585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 | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33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 |
| ユーグレナ | 43,200円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 伊藤園 １ Ｐ | 181,000円 | - | - | 3.09% | - | - |
|
- |
| 湖池屋 | 476,000円 | +7.6% | +13.2% | 1.16% | 20.31倍 | 2.88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 | 316,500円 | +6.2% | +11.6% | 2.53% | 15.87倍 | 2.81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 |
市場注目の銘柄
チャート関連のコラム
