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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,086 | 1,086 | 1,055 | 1,067 | -30 | -2.7% | 30,000 |
| 2013/04/01 | 1,111 | 1,111 | 1,090 | 1,097 | -14 | -1.3% | 12,000 |
| 2013/03/29 | 1,125 | 1,125 | 1,110 | 1,111 | -14 | -1.2% | 40,000 |
| 2013/03/28 | 1,119 | 1,128 | 1,108 | 1,125 | +5 | +0.4% | 21,000 |
| 2013/03/27 | 1,115 | 1,125 | 1,084 | 1,120 | -28 | -2.4% | 30,000 |
| 2013/03/26 | 1,150 | 1,150 | 1,145 | 1,148 | -3 | -0.3% | 56,000 |
| 2013/03/25 | 1,148 | 1,160 | 1,146 | 1,151 | +7 | +0.6% | 33,000 |
| 2013/03/22 | 1,146 | 1,150 | 1,140 | 1,144 | +1 | +0.1% | 29,000 |
| 2013/03/21 | 1,143 | 1,148 | 1,143 | 1,143 | +2 | +0.2% | 30,000 |
| 2013/03/19 | 1,139 | 1,147 | 1,139 | 1,141 | +8 | +0.7% | 21,000 |
| 2013/03/18 | 1,130 | 1,136 | 1,130 | 1,133 | ±0 | ±0% | 17,000 |
| 2013/03/15 | 1,130 | 1,134 | 1,126 | 1,133 | +7 | +0.6% | 20,000 |
| 2013/03/14 | 1,129 | 1,130 | 1,124 | 1,126 | -3 | -0.3% | 20,000 |
| 2013/03/13 | 1,122 | 1,135 | 1,122 | 1,129 | +3 | +0.3% | 22,000 |
| 2013/03/12 | 1,129 | 1,138 | 1,122 | 1,126 | -2 | -0.2% | 28,000 |
| 2013/03/11 | 1,117 | 1,131 | 1,117 | 1,128 | +12 | +1.1% | 26,000 |
| 2013/03/08 | 1,100 | 1,119 | 1,100 | 1,116 | +6 | +0.5% | 61,000 |
| 2013/03/07 | 1,093 | 1,110 | 1,093 | 1,110 | +23 | +2.1% | 23,000 |
| 2013/03/06 | 1,082 | 1,088 | 1,082 | 1,087 | +5 | +0.5% | 16,000 |
| 2013/03/05 | 1,084 | 1,086 | 1,081 | 1,082 | ±0 | ±0% | 14,000 |
| 2013/03/04 | 1,078 | 1,085 | 1,078 | 1,082 | +4 | +0.4% | 16,000 |
| 2013/03/01 | 1,076 | 1,078 | 1,065 | 1,078 | +2 | +0.2% | 10,000 |
| 2013/02/28 | 1,069 | 1,079 | 1,069 | 1,076 | +9 | +0.8% | 15,000 |
| 2013/02/27 | 1,069 | 1,080 | 1,066 | 1,067 | -15 | -1.4% | 14,000 |
| 2013/02/26 | 1,069 | 1,082 | 1,069 | 1,082 | +12 | +1.1% | 13,000 |
| 2013/02/25 | 1,066 | 1,072 | 1,065 | 1,070 | +7 | +0.7% | 25,000 |
| 2013/02/22 | 1,050 | 1,064 | 1,050 | 1,063 | +8 | +0.8% | 18,000 |
| 2013/02/21 | 1,055 | 1,060 | 1,054 | 1,055 | ±0 | ±0% | 18,000 |
| 2013/02/20 | 1,052 | 1,059 | 1,052 | 1,055 | +3 | +0.3% | 22,000 |
| 2013/02/19 | 1,050 | 1,052 | 1,050 | 1,052 | +4 | +0.4% | 13,000 |
| 2013/02/18 | 1,039 | 1,049 | 1,039 | 1,048 | +7 | +0.7% | 13,000 |
| 2013/02/15 | 1,038 | 1,041 | 1,036 | 1,041 | ±0 | ±0% | 20,000 |
| 2013/02/14 | 1,041 | 1,044 | 1,040 | 1,041 | -3 | -0.3% | 27,000 |
| 2013/02/13 | 1,035 | 1,046 | 1,035 | 1,044 | +6 | +0.6% | 14,000 |
| 2013/02/12 | 1,048 | 1,051 | 1,037 | 1,038 | -5 | -0.5% | 27,000 |
| 2013/02/08 | 1,042 | 1,049 | 1,041 | 1,043 | +1 | +0.1% | 23,000 |
| 2013/02/07 | 1,045 | 1,045 | 1,040 | 1,042 | -5 | -0.5% | 27,000 |
| 2013/02/06 | 1,048 | 1,054 | 1,047 | 1,047 | -1 | -0.1% | 22,000 |
| 2013/02/05 | 1,053 | 1,056 | 1,048 | 1,048 | -10 | -0.9% | 21,000 |
| 2013/02/04 | 1,057 | 1,060 | 1,053 | 1,058 | +8 | +0.8% | 16,000 |
| 2013/02/01 | 1,052 | 1,056 | 1,050 | 1,050 | +2 | +0.2% | 9,000 |
| 2013/01/31 | 1,055 | 1,056 | 1,048 | 1,048 | -2 | -0.2% | 15,000 |
| 2013/01/30 | 1,047 | 1,055 | 1,047 | 1,050 | +3 | +0.3% | 19,000 |
| 2013/01/29 | 1,048 | 1,050 | 1,046 | 1,047 | +3 | +0.3% | 12,000 |
| 2013/01/28 | 1,048 | 1,048 | 1,039 | 1,044 | +1 | +0.1% | 15,000 |
| 2013/01/25 | 1,038 | 1,043 | 1,034 | 1,043 | +3 | +0.3% | 25,000 |
| 2013/01/24 | 1,032 | 1,040 | 1,032 | 1,040 | +5 | +0.5% | 6,000 |
| 2013/01/23 | 1,036 | 1,040 | 1,035 | 1,035 | -1 | -0.1% | 14,000 |
| 2013/01/22 | 1,039 | 1,040 | 1,036 | 1,036 | -10 | -1% | 14,000 |
| 2013/01/21 | 1,044 | 1,049 | 1,044 | 1,046 | +3 | +0.3% | 15,000 |
2751～
2800
件表示中 / 3488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 | 185,000円 | +5.0% | +19.6% | 2.49% | 33.98倍 | 0.76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 |
| エスビー | 457,000円 | -3.9% | +0.3% | 1.62% | 8.91倍 | 0.76倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 永谷園ＨＤ | 310,000円 | +4.4% | -1.7% | 0.00% | 16.42倍 | 1.24倍 |
|
みそ汁、お茶漬け等和風即席食品首位。洋菓子「ビアードパパ」も。創業家が三菱商事とＭＢＯ |
| 中部飼 | 163,500円 | -10.8% | +3.0% | 3.06% | 14.22倍 | 0.74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 |
| 湖池屋 | 445,000円 | +7.6% | +13.2% | 1.24% | 18.99倍 | 2.77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 |
市場注目の銘柄
チャート関連のコラム
