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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,219 | 1,220 | 1,216 | 1,216 | -5 | -0.4% | 15,000 |
| 2014/01/22 | 1,220 | 1,224 | 1,217 | 1,221 | -2 | -0.2% | 20,000 |
| 2014/01/21 | 1,217 | 1,225 | 1,217 | 1,223 | ±0 | ±0% | 14,000 |
| 2014/01/20 | 1,226 | 1,226 | 1,216 | 1,223 | +9 | +0.7% | 10,000 |
| 2014/01/17 | 1,206 | 1,223 | 1,206 | 1,214 | +8 | +0.7% | 9,000 |
| 2014/01/16 | 1,202 | 1,234 | 1,202 | 1,206 | +4 | +0.3% | 16,000 |
| 2014/01/15 | 1,196 | 1,202 | 1,195 | 1,202 | +6 | +0.5% | 28,000 |
| 2014/01/14 | 1,203 | 1,203 | 1,195 | 1,196 | -4 | -0.3% | 20,000 |
| 2014/01/10 | 1,200 | 1,205 | 1,194 | 1,200 | ±0 | ±0% | 20,000 |
| 2014/01/09 | 1,194 | 1,202 | 1,194 | 1,200 | +3 | +0.3% | 14,000 |
| 2014/01/08 | 1,191 | 1,200 | 1,190 | 1,197 | +7 | +0.6% | 18,000 |
| 2014/01/07 | 1,196 | 1,196 | 1,190 | 1,190 | -4 | -0.3% | 18,000 |
| 2014/01/06 | 1,192 | 1,200 | 1,191 | 1,194 | +2 | +0.2% | 49,000 |
| 2013/12/30 | 1,188 | 1,194 | 1,188 | 1,192 | +8 | +0.7% | 23,000 |
| 2013/12/27 | 1,180 | 1,184 | 1,175 | 1,184 | +10 | +0.9% | 17,000 |
| 2013/12/26 | 1,169 | 1,174 | 1,168 | 1,174 | +9 | +0.8% | 24,000 |
| 2013/12/25 | 1,165 | 1,168 | 1,162 | 1,165 | +1 | +0.1% | 33,000 |
| 2013/12/24 | 1,174 | 1,177 | 1,162 | 1,164 | -11 | -0.9% | 44,000 |
| 2013/12/20 | 1,175 | 1,177 | 1,170 | 1,175 | +2 | +0.2% | 34,000 |
| 2013/12/19 | 1,175 | 1,178 | 1,171 | 1,173 | +2 | +0.2% | 32,000 |
| 2013/12/18 | 1,170 | 1,176 | 1,170 | 1,171 | +7 | +0.6% | 46,000 |
| 2013/12/17 | 1,161 | 1,168 | 1,159 | 1,164 | +6 | +0.5% | 15,000 |
| 2013/12/16 | 1,171 | 1,171 | 1,158 | 1,158 | -16 | -1.4% | 29,000 |
| 2013/12/13 | 1,174 | 1,176 | 1,173 | 1,174 | -10 | -0.8% | 62,000 |
| 2013/12/12 | 1,186 | 1,187 | 1,180 | 1,184 | -4 | -0.3% | 15,000 |
| 2013/12/11 | 1,193 | 1,194 | 1,188 | 1,188 | -8 | -0.7% | 15,000 |
| 2013/12/10 | 1,180 | 1,196 | 1,170 | 1,196 | +17 | +1.4% | 52,000 |
| 2013/12/09 | 1,174 | 1,185 | 1,174 | 1,179 | +9 | +0.8% | 20,000 |
| 2013/12/06 | 1,182 | 1,183 | 1,161 | 1,170 | -9 | -0.8% | 25,000 |
| 2013/12/05 | 1,190 | 1,191 | 1,176 | 1,179 | +4 | +0.3% | 37,000 |
| 2013/12/04 | 1,185 | 1,186 | 1,174 | 1,175 | -8 | -0.7% | 45,000 |
| 2013/12/03 | 1,187 | 1,187 | 1,182 | 1,183 | +1 | +0.1% | 21,000 |
| 2013/12/02 | 1,186 | 1,187 | 1,182 | 1,182 | -1 | -0.1% | 24,000 |
| 2013/11/29 | 1,188 | 1,188 | 1,180 | 1,183 | -5 | -0.4% | 29,000 |
| 2013/11/28 | 1,193 | 1,198 | 1,187 | 1,188 | -5 | -0.4% | 20,000 |
| 2013/11/27 | 1,190 | 1,199 | 1,190 | 1,193 | +7 | +0.6% | 22,000 |
| 2013/11/26 | 1,178 | 1,190 | 1,174 | 1,186 | +10 | +0.9% | 54,000 |
| 2013/11/25 | 1,170 | 1,179 | 1,170 | 1,176 | +4 | +0.3% | 17,000 |
| 2013/11/22 | 1,165 | 1,172 | 1,163 | 1,172 | +7 | +0.6% | 21,000 |
| 2013/11/21 | 1,159 | 1,165 | 1,159 | 1,165 | +6 | +0.5% | 32,000 |
| 2013/11/20 | 1,160 | 1,162 | 1,157 | 1,159 | -1 | -0.1% | 34,000 |
| 2013/11/19 | 1,170 | 1,172 | 1,158 | 1,160 | -7 | -0.6% | 41,000 |
| 2013/11/18 | 1,168 | 1,177 | 1,167 | 1,167 | -1 | -0.1% | 29,000 |
| 2013/11/15 | 1,179 | 1,179 | 1,163 | 1,168 | -7 | -0.6% | 56,000 |
| 2013/11/14 | 1,180 | 1,180 | 1,172 | 1,175 | -11 | -0.9% | 54,000 |
| 2013/11/13 | 1,193 | 1,195 | 1,186 | 1,186 | -10 | -0.8% | 18,000 |
| 2013/11/12 | 1,192 | 1,199 | 1,192 | 1,196 | +5 | +0.4% | 17,000 |
| 2013/11/11 | 1,194 | 1,194 | 1,186 | 1,191 | +7 | +0.6% | 17,000 |
| 2013/11/08 | 1,216 | 1,216 | 1,184 | 1,184 | -17 | -1.4% | 27,000 |
| 2013/11/07 | 1,215 | 1,215 | 1,198 | 1,201 | -14 | -1.2% | 12,000 |
2651～
2700
件表示中 / 3586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 | 43,300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 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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 | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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
