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 |
|---|---|---|---|---|---|---|---|
| 2024/07/23 | 1,850 | 1,857 | 1,848 | 1,857 | +9 | +0.5% | 30,300 |
| 2024/07/22 | 1,861 | 1,862 | 1,843 | 1,848 | -8 | -0.4% | 59,500 |
| 2024/07/19 | 1,871 | 1,871 | 1,852 | 1,856 | -10 | -0.5% | 34,700 |
| 2024/07/18 | 1,860 | 1,873 | 1,860 | 1,866 | +4 | +0.2% | 26,600 |
| 2024/07/17 | 1,860 | 1,867 | 1,855 | 1,862 | +3 | +0.2% | 35,800 |
| 2024/07/16 | 1,866 | 1,869 | 1,857 | 1,859 | -7 | -0.4% | 34,500 |
| 2024/07/12 | 1,863 | 1,870 | 1,860 | 1,866 | +3 | +0.2% | 31,900 |
| 2024/07/11 | 1,862 | 1,867 | 1,860 | 1,863 | +2 | +0.1% | 29,600 |
| 2024/07/10 | 1,855 | 1,863 | 1,854 | 1,861 | +4 | +0.2% | 39,300 |
| 2024/07/09 | 1,855 | 1,859 | 1,852 | 1,857 | +2 | +0.1% | 22,900 |
| 2024/07/08 | 1,855 | 1,859 | 1,851 | 1,855 | -1 | -0.1% | 29,300 |
| 2024/07/05 | 1,857 | 1,861 | 1,852 | 1,856 | +1 | +0.1% | 20,300 |
| 2024/07/04 | 1,865 | 1,866 | 1,855 | 1,855 | -7 | -0.4% | 28,400 |
| 2024/07/03 | 1,855 | 1,865 | 1,855 | 1,862 | +6 | +0.3% | 24,500 |
| 2024/07/02 | 1,854 | 1,859 | 1,851 | 1,856 | +6 | +0.3% | 33,900 |
| 2024/07/01 | 1,865 | 1,865 | 1,850 | 1,850 | -8 | -0.4% | 43,700 |
| 2024/06/28 | 1,868 | 1,868 | 1,851 | 1,858 | -10 | -0.5% | 48,200 |
| 2024/06/27 | 1,867 | 1,869 | 1,865 | 1,868 | +6 | +0.3% | 30,400 |
| 2024/06/26 | 1,869 | 1,869 | 1,862 | 1,862 | -4 | -0.2% | 35,200 |
| 2024/06/25 | 1,859 | 1,869 | 1,856 | 1,866 | +14 | +0.8% | 31,800 |
| 2024/06/24 | 1,858 | 1,860 | 1,851 | 1,852 | +9 | +0.5% | 38,000 |
| 2024/06/21 | 1,855 | 1,859 | 1,841 | 1,843 | -12 | -0.6% | 86,500 |
| 2024/06/20 | 1,858 | 1,861 | 1,848 | 1,855 | -8 | -0.4% | 29,900 |
| 2024/06/19 | 1,863 | 1,865 | 1,856 | 1,863 | +2 | +0.1% | 32,100 |
| 2024/06/18 | 1,860 | 1,865 | 1,852 | 1,861 | +11 | +0.6% | 25,500 |
| 2024/06/17 | 1,851 | 1,855 | 1,839 | 1,850 | ±0 | ±0% | 32,800 |
| 2024/06/14 | 1,839 | 1,850 | 1,839 | 1,850 | +8 | +0.4% | 50,000 |
| 2024/06/13 | 1,852 | 1,852 | 1,839 | 1,842 | -9 | -0.5% | 47,400 |
| 2024/06/12 | 1,853 | 1,859 | 1,851 | 1,851 | -2 | -0.1% | 24,800 |
| 2024/06/11 | 1,860 | 1,863 | 1,850 | 1,853 | -7 | -0.4% | 22,100 |
| 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 |
201～
250
件表示中 / 3703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 | 158,500円 | +2.5% | +22.3% | 2.90% | 33.43倍 | 0.66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 |
| 丸大食 | 181,100円 | +2.1% | +5.7% | 3.04% | 9.24倍 | 0.67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 |
| 養命酒 | 295,500円 | +4.9% | +66.1% | 1.52% | 38.25倍 | 0.89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 |
| キーコーヒー | 200,600円 | +9.1% | +12.3% | 0.60% | 71.60倍 | 1.40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 |
| 中部飼 | 146,700円 | +1.0% | +16.3% | 4.09% | 10.58倍 | 0.64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
