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 |
|---|---|---|---|---|---|---|---|
| 2011/10/17 | 962 | 974 | 962 | 974 | +13 | +1.4% | 5,000 |
| 2011/10/14 | 984 | 984 | 961 | 961 | -25 | -2.5% | 14,000 |
| 2011/10/13 | 998 | 998 | 986 | 986 | -16 | -1.6% | 5,000 |
| 2011/10/12 | 1,000 | 1,004 | 995 | 1,002 | +1 | +0.1% | 10,000 |
| 2011/10/11 | 1,008 | 1,009 | 1,001 | 1,001 | -7 | -0.7% | 10,000 |
| 2011/10/07 | 1,008 | 1,008 | 1,005 | 1,008 | +3 | +0.3% | 5,000 |
| 2011/10/06 | 991 | 1,006 | 991 | 1,005 | +16 | +1.6% | 5,000 |
| 2011/10/05 | 1,014 | 1,014 | 987 | 989 | -25 | -2.5% | 12,000 |
| 2011/10/04 | 1,000 | 1,014 | 1,000 | 1,014 | -1 | -0.1% | 9,000 |
| 2011/10/03 | 1,028 | 1,028 | 1,003 | 1,015 | -18 | -1.7% | 20,000 |
| 2011/09/30 | 1,019 | 1,033 | 1,015 | 1,033 | +22 | +2.2% | 43,000 |
| 2011/09/29 | 1,004 | 1,011 | 1,000 | 1,011 | +1 | +0.1% | 23,000 |
| 2011/09/28 | 989 | 1,010 | 984 | 1,010 | +20 | +2% | 114,000 |
| 2011/09/27 | 981 | 990 | 981 | 990 | +10 | +1% | 25,000 |
| 2011/09/26 | 979 | 989 | 970 | 980 | +1 | +0.1% | 10,000 |
| 2011/09/22 | 985 | 986 | 967 | 979 | -7 | -0.7% | 23,000 |
| 2011/09/21 | 989 | 989 | 974 | 986 | +1 | +0.1% | 13,000 |
| 2011/09/20 | 990 | 993 | 985 | 985 | -15 | -1.5% | 9,000 |
| 2011/09/16 | 994 | 1,000 | 994 | 1,000 | +9 | +0.9% | 30,000 |
| 2011/09/15 | 982 | 992 | 982 | 991 | +10 | +1% | 15,000 |
| 2011/09/14 | 973 | 985 | 973 | 981 | +12 | +1.2% | 24,000 |
| 2011/09/13 | 953 | 969 | 953 | 969 | +18 | +1.9% | 12,000 |
| 2011/09/12 | 960 | 960 | 951 | 951 | -10 | -1% | 4,000 |
| 2011/09/09 | 953 | 965 | 953 | 961 | -3 | -0.3% | 37,000 |
| 2011/09/08 | 967 | 967 | 957 | 964 | +2 | +0.2% | 7,000 |
| 2011/09/07 | 953 | 967 | 953 | 962 | ±0 | ±0% | 12,000 |
| 2011/09/06 | 956 | 963 | 956 | 962 | +6 | +0.6% | 8,000 |
| 2011/09/05 | 961 | 961 | 956 | 956 | -10 | -1% | 3,000 |
| 2011/09/02 | 971 | 973 | 966 | 966 | -8 | -0.8% | 10,000 |
| 2011/09/01 | 970 | 974 | 967 | 974 | +10 | +1% | 14,000 |
| 2011/08/31 | 958 | 964 | 950 | 964 | +10 | +1% | 21,000 |
| 2011/08/30 | 951 | 954 | 951 | 954 | +7 | +0.7% | 7,000 |
| 2011/08/29 | 947 | 948 | 945 | 947 | ±0 | ±0% | 15,000 |
| 2011/08/26 | 944 | 948 | 944 | 947 | +5 | +0.5% | 10,000 |
| 2011/08/25 | 954 | 954 | 941 | 942 | -7 | -0.7% | 14,000 |
| 2011/08/24 | 959 | 959 | 947 | 949 | -5 | -0.5% | 4,000 |
| 2011/08/23 | 961 | 968 | 954 | 954 | +5 | +0.5% | 20,000 |
| 2011/08/22 | 951 | 951 | 949 | 949 | +5 | +0.5% | 9,000 |
| 2011/08/19 | 939 | 947 | 934 | 944 | +6 | +0.6% | 11,000 |
| 2011/08/18 | 942 | 942 | 938 | 938 | -4 | -0.4% | 11,000 |
| 2011/08/17 | 942 | 949 | 941 | 942 | ±0 | ±0% | 8,000 |
| 2011/08/16 | 942 | 942 | 942 | 942 | ±0 | ±0% | 3,000 |
| 2011/08/15 | 942 | 942 | 942 | 942 | +10 | +1.1% | 2,000 |
| 2011/08/12 | 939 | 939 | 932 | 932 | -6 | -0.6% | 3,000 |
| 2011/08/11 | 941 | 945 | 933 | 938 | -5 | -0.5% | 14,000 |
| 2011/08/10 | 933 | 943 | 933 | 943 | +17 | +1.8% | 9,000 |
| 2011/08/09 | 933 | 933 | 920 | 926 | -12 | -1.3% | 13,000 |
| 2011/08/08 | 944 | 950 | 936 | 938 | -6 | -0.6% | 13,000 |
| 2011/08/05 | 943 | 944 | 941 | 944 | -5 | -0.5% | 11,000 |
| 2011/08/04 | 951 | 953 | 945 | 949 | -1 | -0.1% | 13,000 |
3101～
3150
件表示中 / 3479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 | 186,100円 | +5.0% | +19.6% | 2.47% | 34.18倍 | 0.77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 | 442,500円 | -3.9% | +0.3% | 1.67% | 8.62倍 | 0.74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 | 156,500円 | -10.8% | +3.0% | 3.19% | 13.61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 |
| 湖池屋 | 443,500円 | +7.6% | +13.2% | 1.24% | 18.92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
