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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,034 | 1,038 | 1,033 | 1,033 | -1 | -0.1% | 13,000 |
| 2012/03/22 | 1,031 | 1,038 | 1,031 | 1,034 | +3 | +0.3% | 12,000 |
| 2012/03/21 | 1,037 | 1,037 | 1,031 | 1,031 | -6 | -0.6% | 16,000 |
| 2012/03/19 | 1,035 | 1,037 | 1,030 | 1,037 | +2 | +0.2% | 8,000 |
| 2012/03/16 | 1,032 | 1,035 | 1,032 | 1,035 | +10 | +1% | 11,000 |
| 2012/03/15 | 1,016 | 1,027 | 1,016 | 1,025 | +10 | +1% | 8,000 |
| 2012/03/14 | 1,029 | 1,033 | 1,012 | 1,015 | -13 | -1.3% | 30,000 |
| 2012/03/13 | 1,034 | 1,034 | 1,026 | 1,028 | -1 | -0.1% | 12,000 |
| 2012/03/12 | 1,023 | 1,037 | 1,023 | 1,029 | -6 | -0.6% | 13,000 |
| 2012/03/09 | 1,028 | 1,036 | 1,028 | 1,035 | +9 | +0.9% | 43,000 |
| 2012/03/08 | 1,027 | 1,030 | 1,026 | 1,026 | ±0 | ±0% | 13,000 |
| 2012/03/07 | 1,011 | 1,026 | 1,011 | 1,026 | +3 | +0.3% | 16,000 |
| 2012/03/06 | 1,022 | 1,029 | 1,021 | 1,023 | +1 | +0.1% | 17,000 |
| 2012/03/05 | 1,025 | 1,025 | 1,022 | 1,022 | -5 | -0.5% | 4,000 |
| 2012/03/02 | 1,024 | 1,027 | 1,020 | 1,027 | +3 | +0.3% | 16,000 |
| 2012/03/01 | 1,027 | 1,028 | 1,021 | 1,024 | -3 | -0.3% | 9,000 |
| 2012/02/29 | 1,028 | 1,028 | 1,024 | 1,027 | -1 | -0.1% | 15,000 |
| 2012/02/28 | 1,025 | 1,028 | 1,016 | 1,028 | +3 | +0.3% | 22,000 |
| 2012/02/27 | 1,021 | 1,025 | 1,017 | 1,025 | +4 | +0.4% | 13,000 |
| 2012/02/24 | 1,018 | 1,024 | 1,017 | 1,021 | +7 | +0.7% | 17,000 |
| 2012/02/23 | 1,015 | 1,019 | 1,010 | 1,014 | -2 | -0.2% | 14,000 |
| 2012/02/22 | 1,004 | 1,016 | 1,004 | 1,016 | +12 | +1.2% | 20,000 |
| 2012/02/21 | 1,009 | 1,009 | 1,004 | 1,004 | -5 | -0.5% | 14,000 |
| 2012/02/20 | 1,011 | 1,012 | 1,007 | 1,009 | +2 | +0.2% | 9,000 |
| 2012/02/17 | 1,008 | 1,010 | 1,005 | 1,007 | +1 | +0.1% | 20,000 |
| 2012/02/16 | 1,008 | 1,009 | 1,006 | 1,006 | ±0 | ±0% | 12,000 |
| 2012/02/15 | 1,004 | 1,006 | 1,002 | 1,006 | +4 | +0.4% | 17,000 |
| 2012/02/14 | 999 | 1,002 | 998 | 1,002 | +2 | +0.2% | 4,000 |
| 2012/02/13 | 1,003 | 1,003 | 999 | 1,000 | +3 | +0.3% | 9,000 |
| 2012/02/10 | 997 | 999 | 996 | 997 | ±0 | ±0% | 8,000 |
| 2012/02/09 | 997 | 1,002 | 997 | 997 | -4 | -0.4% | 11,000 |
| 2012/02/08 | 997 | 1,004 | 997 | 1,001 | +5 | +0.5% | 9,000 |
| 2012/02/07 | 994 | 1,001 | 994 | 996 | -2 | -0.2% | 9,000 |
| 2012/02/06 | 992 | 1,002 | 992 | 998 | +13 | +1.3% | 8,000 |
| 2012/02/03 | 1,000 | 1,000 | 985 | 985 | -16 | -1.6% | 6,000 |
| 2012/02/02 | 995 | 1,001 | 995 | 1,001 | +1 | +0.1% | 10,000 |
| 2012/02/01 | 994 | 1,000 | 994 | 1,000 | +7 | +0.7% | 4,000 |
| 2012/01/31 | 1,008 | 1,008 | 992 | 993 | -2 | -0.2% | 11,000 |
| 2012/01/30 | 1,000 | 1,005 | 985 | 995 | -3 | -0.3% | 9,000 |
| 2012/01/27 | 997 | 999 | 997 | 998 | +2 | +0.2% | 5,000 |
| 2012/01/26 | 998 | 999 | 995 | 996 | -3 | -0.3% | 8,000 |
| 2012/01/25 | 986 | 1,000 | 986 | 999 | +11 | +1.1% | 15,000 |
| 2012/01/24 | 990 | 991 | 981 | 988 | +5 | +0.5% | 4,000 |
| 2012/01/23 | 983 | 983 | 983 | 983 | ±0 | ±0% | 1,000 |
| 2012/01/20 | 978 | 983 | 975 | 983 | +8 | +0.8% | 12,000 |
| 2012/01/19 | 968 | 976 | 968 | 975 | +7 | +0.7% | 8,000 |
| 2012/01/18 | 963 | 974 | 963 | 968 | +5 | +0.5% | 9,000 |
| 2012/01/17 | 963 | 963 | 963 | 963 | -10 | -1% | 3,000 |
| 2012/01/16 | 972 | 974 | 972 | 973 | ±0 | ±0% | 6,000 |
| 2012/01/13 | 973 | 973 | 973 | 973 | +12 | +1.2% | 3,000 |
3101～
3150
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
