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 |
---|---|---|---|---|---|---|---|
2013/01/18 | 1,039 | 1,043 | 1,039 | 1,043 | +4 | +0.4% | 9,000 |
2013/01/17 | 1,034 | 1,042 | 1,034 | 1,039 | -2 | -0.2% | 14,000 |
2013/01/16 | 1,037 | 1,045 | 1,037 | 1,041 | +1 | +0.1% | 12,000 |
2013/01/15 | 1,037 | 1,045 | 1,033 | 1,040 | +10 | +1% | 54,000 |
2013/01/11 | 1,035 | 1,035 | 1,028 | 1,030 | ±0 | ±0% | 17,000 |
2013/01/10 | 1,035 | 1,037 | 1,028 | 1,030 | +1 | +0.1% | 10,000 |
2013/01/09 | 1,028 | 1,031 | 1,026 | 1,029 | -7 | -0.7% | 8,000 |
2013/01/08 | 1,028 | 1,036 | 1,028 | 1,036 | -5 | -0.5% | 11,000 |
2013/01/07 | 1,046 | 1,046 | 1,041 | 1,041 | -5 | -0.5% | 11,000 |
2013/01/04 | 1,040 | 1,050 | 1,027 | 1,046 | +21 | +2% | 18,000 |
2012/12/28 | 1,027 | 1,027 | 1,023 | 1,025 | -2 | -0.2% | 12,000 |
2012/12/27 | 1,021 | 1,029 | 1,021 | 1,027 | +6 | +0.6% | 18,000 |
2012/12/26 | 1,013 | 1,021 | 1,013 | 1,021 | +2 | +0.2% | 9,000 |
2012/12/25 | 1,014 | 1,019 | 1,014 | 1,019 | -1 | -0.1% | 12,000 |
2012/12/21 | 1,025 | 1,030 | 1,016 | 1,020 | ±0 | ±0% | 22,000 |
2012/12/20 | 1,023 | 1,023 | 1,017 | 1,020 | -1 | -0.1% | 8,000 |
2012/12/19 | 1,016 | 1,021 | 1,016 | 1,021 | -2 | -0.2% | 9,000 |
2012/12/18 | 1,023 | 1,023 | 1,023 | 1,023 | +10 | +1% | 4,000 |
2012/12/17 | 1,016 | 1,016 | 1,010 | 1,013 | -1 | -0.1% | 6,000 |
2012/12/14 | 1,015 | 1,017 | 1,011 | 1,014 | ±0 | ±0% | 30,000 |
2012/12/13 | 1,014 | 1,017 | 1,011 | 1,014 | +2 | +0.2% | 11,000 |
2012/12/12 | 1,006 | 1,013 | 1,005 | 1,012 | +6 | +0.6% | 8,000 |
2012/12/11 | 1,004 | 1,010 | 1,004 | 1,006 | -7 | -0.7% | 7,000 |
2012/12/10 | 1,011 | 1,020 | 1,005 | 1,013 | +2 | +0.2% | 7,000 |
2012/12/07 | 1,017 | 1,017 | 1,011 | 1,011 | +7 | +0.7% | 11,000 |
2012/12/06 | 1,002 | 1,004 | 1,002 | 1,004 | +2 | +0.2% | 7,000 |
2012/12/05 | 1,007 | 1,007 | 1,002 | 1,002 | -6 | -0.6% | 7,000 |
2012/12/04 | 1,001 | 1,008 | 1,000 | 1,008 | ±0 | ±0% | 8,000 |
2012/12/03 | 1,010 | 1,010 | 1,005 | 1,008 | -1 | -0.1% | 8,000 |
2012/11/30 | 1,017 | 1,018 | 1,009 | 1,009 | -5 | -0.5% | 15,000 |
2012/11/29 | 1,018 | 1,018 | 1,012 | 1,014 | -4 | -0.4% | 6,000 |
2012/11/28 | 1,006 | 1,020 | 1,006 | 1,018 | -1 | -0.1% | 6,000 |
2012/11/27 | 1,010 | 1,019 | 1,010 | 1,019 | +9 | +0.9% | 12,000 |
2012/11/26 | 1,017 | 1,017 | 1,007 | 1,010 | +3 | +0.3% | 12,000 |
2012/11/22 | 1,005 | 1,010 | 1,005 | 1,007 | +2 | +0.2% | 7,000 |
2012/11/21 | 1,010 | 1,010 | 1,002 | 1,005 | -5 | -0.5% | 8,000 |
2012/11/20 | 1,018 | 1,018 | 1,010 | 1,010 | +10 | +1% | 5,000 |
2012/11/19 | 996 | 1,008 | 996 | 1,000 | -10 | -1% | 6,000 |
2012/11/16 | 1,014 | 1,014 | 1,010 | 1,010 | -3 | -0.3% | 2,000 |
2012/11/15 | 1,012 | 1,013 | 1,011 | 1,013 | +6 | +0.6% | 7,000 |
2012/11/14 | 1,007 | 1,007 | 1,007 | 1,007 | -3 | -0.3% | 1,000 |
2012/11/13 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
2012/11/12 | 995 | 1,010 | 995 | 1,010 | +3 | +0.3% | 4,000 |
2012/11/09 | 1,010 | 1,010 | 1,007 | 1,007 | -2 | -0.2% | 2,000 |
2012/11/08 | 1,010 | 1,010 | 1,009 | 1,009 | +4 | +0.4% | 4,000 |
2012/11/07 | 1,012 | 1,012 | 1,003 | 1,005 | +1 | +0.1% | 6,000 |
2012/11/06 | 1,010 | 1,013 | 1,004 | 1,004 | -6 | -0.6% | 7,000 |
2012/11/05 | 995 | 1,010 | 995 | 1,010 | -10 | -1% | 8,000 |
2012/11/02 | 1,017 | 1,020 | 1,005 | 1,020 | +3 | +0.3% | 8,000 |
2012/11/01 | 1,025 | 1,025 | 1,017 | 1,017 | -7 | -0.7% | 9,000 |
2801~
2850
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