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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 2,010 | 2,014 | 2,001 | 2,003 | -2 | -0.1% | 37,000 |
| 2015/04/16 | 2,003 | 2,013 | 1,998 | 2,005 | +16 | +0.8% | 43,000 |
| 2015/04/15 | 2,005 | 2,005 | 1,977 | 1,989 | -10 | -0.5% | 16,000 |
| 2015/04/14 | 2,003 | 2,006 | 1,999 | 1,999 | -6 | -0.3% | 18,000 |
| 2015/04/13 | 2,003 | 2,012 | 1,995 | 2,005 | +16 | +0.8% | 35,000 |
| 2015/04/10 | 2,008 | 2,009 | 1,975 | 1,989 | -8 | -0.4% | 37,000 |
| 2015/04/09 | 1,979 | 2,008 | 1,963 | 1,997 | +44 | +2.3% | 35,000 |
| 2015/04/08 | 1,944 | 1,975 | 1,944 | 1,953 | +6 | +0.3% | 40,000 |
| 2015/04/07 | 1,957 | 1,961 | 1,940 | 1,947 | -8 | -0.4% | 20,000 |
| 2015/04/06 | 1,960 | 1,965 | 1,943 | 1,955 | -30 | -1.5% | 14,000 |
| 2015/04/03 | 1,974 | 1,992 | 1,974 | 1,985 | -9 | -0.5% | 27,000 |
| 2015/04/02 | 1,999 | 2,008 | 1,985 | 1,994 | +19 | +1% | 50,000 |
| 2015/04/01 | 1,953 | 1,983 | 1,934 | 1,975 | +32 | +1.6% | 66,000 |
| 2015/03/31 | 1,980 | 1,980 | 1,937 | 1,943 | -21 | -1.1% | 32,000 |
| 2015/03/30 | 1,957 | 1,977 | 1,957 | 1,964 | -1 | -0.1% | 32,000 |
| 2015/03/27 | 1,961 | 1,972 | 1,955 | 1,965 | -24 | -1.2% | 41,000 |
| 2015/03/26 | 1,995 | 2,010 | 1,985 | 1,989 | +2 | +0.1% | 57,000 |
| 2015/03/25 | 1,972 | 1,987 | 1,954 | 1,987 | +10 | +0.5% | 42,000 |
| 2015/03/24 | 1,951 | 1,977 | 1,950 | 1,977 | +14 | +0.7% | 43,000 |
| 2015/03/23 | 1,943 | 1,966 | 1,943 | 1,963 | +21 | +1.1% | 24,000 |
| 2015/03/20 | 1,946 | 1,965 | 1,942 | 1,942 | -4 | -0.2% | 26,000 |
| 2015/03/19 | 1,949 | 1,949 | 1,931 | 1,946 | -16 | -0.8% | 50,000 |
| 2015/03/18 | 1,965 | 1,965 | 1,951 | 1,962 | -3 | -0.2% | 17,000 |
| 2015/03/17 | 1,971 | 1,971 | 1,950 | 1,965 | -6 | -0.3% | 32,000 |
| 2015/03/16 | 1,950 | 1,971 | 1,950 | 1,971 | +9 | +0.5% | 22,000 |
| 2015/03/13 | 1,958 | 1,973 | 1,940 | 1,962 | +27 | +1.4% | 74,000 |
| 2015/03/12 | 1,935 | 1,948 | 1,927 | 1,935 | +22 | +1.2% | 49,000 |
| 2015/03/11 | 1,919 | 1,937 | 1,912 | 1,913 | -7 | -0.4% | 37,000 |
| 2015/03/10 | 1,932 | 1,947 | 1,910 | 1,920 | -12 | -0.6% | 41,000 |
| 2015/03/09 | 1,932 | 1,940 | 1,898 | 1,932 | ±0 | ±0% | 55,000 |
| 2015/03/06 | 1,902 | 1,938 | 1,900 | 1,932 | +30 | +1.6% | 61,000 |
| 2015/03/05 | 1,900 | 1,915 | 1,900 | 1,902 | +10 | +0.5% | 25,000 |
| 2015/03/04 | 1,898 | 1,906 | 1,884 | 1,892 | -18 | -0.9% | 84,000 |
| 2015/03/03 | 1,940 | 1,940 | 1,900 | 1,910 | -15 | -0.8% | 37,000 |
| 2015/03/02 | 1,940 | 1,940 | 1,922 | 1,925 | +25 | +1.3% | 62,000 |
| 2015/02/27 | 1,858 | 1,900 | 1,856 | 1,900 | +38 | +2% | 75,000 |
| 2015/02/26 | 1,855 | 1,864 | 1,855 | 1,862 | ±0 | ±0% | 13,000 |
| 2015/02/25 | 1,891 | 1,891 | 1,861 | 1,862 | -21 | -1.1% | 39,000 |
| 2015/02/24 | 1,855 | 1,883 | 1,854 | 1,883 | +12 | +0.6% | 32,000 |
| 2015/02/23 | 1,870 | 1,885 | 1,865 | 1,871 | +1 | +0.1% | 26,000 |
| 2015/02/20 | 1,855 | 1,879 | 1,845 | 1,870 | +22 | +1.2% | 49,000 |
| 2015/02/19 | 1,836 | 1,858 | 1,836 | 1,848 | +8 | +0.4% | 52,000 |
| 2015/02/18 | 1,842 | 1,850 | 1,835 | 1,840 | -2 | -0.1% | 64,000 |
| 2015/02/17 | 1,900 | 1,900 | 1,840 | 1,842 | -42 | -2.2% | 77,000 |
| 2015/02/16 | 1,895 | 1,895 | 1,884 | 1,884 | -11 | -0.6% | 27,000 |
| 2015/02/13 | 1,889 | 1,895 | 1,875 | 1,895 | +20 | +1.1% | 27,000 |
| 2015/02/12 | 1,892 | 1,892 | 1,874 | 1,875 | +13 | +0.7% | 31,000 |
| 2015/02/10 | 1,853 | 1,892 | 1,851 | 1,862 | -30 | -1.6% | 50,000 |
| 2015/02/09 | 1,845 | 1,894 | 1,842 | 1,892 | +55 | +3% | 37,000 |
| 2015/02/06 | 1,846 | 1,861 | 1,818 | 1,837 | -9 | -0.5% | 36,000 |
2501～
2550
件表示中 / 3740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 | 157,800円 | +2.5% | +22.3% | 2.92% | 33.28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 |
| 中部飼 | 162,100円 | +1.0% | +16.3% | 3.70% | 11.63倍 | 0.71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 |
| 丸大食 | 182,600円 | +2.1% | +5.7% | 3.01% | 9.31倍 | 0.68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 |
| わらべや | 262,700円 | +4.1% | +20.5% | 3.43% | 11.77倍 | 0.81倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| 北海コカ | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
市場注目の銘柄
チャート関連のコラム
