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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 950 | 959 | 950 | 958 | +2 | +0.2% | 11,000 |
| 2011/06/01 | 956 | 956 | 954 | 956 | ±0 | ±0% | 6,000 |
| 2011/05/31 | 954 | 959 | 950 | 956 | +2 | +0.2% | 9,000 |
| 2011/05/30 | 952 | 954 | 948 | 954 | +2 | +0.2% | 12,000 |
| 2011/05/27 | 955 | 956 | 952 | 952 | -4 | -0.4% | 7,000 |
| 2011/05/26 | 951 | 960 | 951 | 956 | +4 | +0.4% | 7,000 |
| 2011/05/25 | 950 | 952 | 950 | 952 | ±0 | ±0% | 6,000 |
| 2011/05/24 | 951 | 952 | 951 | 952 | +1 | +0.1% | 10,000 |
| 2011/05/23 | 952 | 954 | 951 | 951 | -2 | -0.2% | 9,000 |
| 2011/05/20 | 949 | 954 | 949 | 953 | +2 | +0.2% | 12,000 |
| 2011/05/19 | 954 | 955 | 951 | 951 | -6 | -0.6% | 9,000 |
| 2011/05/18 | 955 | 963 | 955 | 957 | ±0 | ±0% | 7,000 |
| 2011/05/17 | 960 | 960 | 956 | 957 | -6 | -0.6% | 12,000 |
| 2011/05/16 | 961 | 963 | 961 | 963 | -5 | -0.5% | 14,000 |
| 2011/05/13 | 969 | 969 | 965 | 968 | -4 | -0.4% | 16,000 |
| 2011/05/12 | 975 | 976 | 970 | 972 | -12 | -1.2% | 7,000 |
| 2011/05/11 | 975 | 985 | 975 | 984 | +1 | +0.1% | 9,000 |
| 2011/05/10 | 975 | 989 | 975 | 983 | ±0 | ±0% | 8,000 |
| 2011/05/09 | 973 | 986 | 973 | 983 | +10 | +1% | 6,000 |
| 2011/05/06 | 965 | 973 | 965 | 973 | +5 | +0.5% | 7,000 |
| 2011/05/02 | 964 | 968 | 964 | 968 | +4 | +0.4% | 6,000 |
| 2011/04/28 | 965 | 972 | 964 | 964 | -2 | -0.2% | 15,000 |
| 2011/04/27 | 970 | 970 | 965 | 966 | -8 | -0.8% | 14,000 |
| 2011/04/26 | 975 | 975 | 971 | 974 | -3 | -0.3% | 12,000 |
| 2011/04/25 | 973 | 977 | 973 | 977 | +3 | +0.3% | 3,000 |
| 2011/04/22 | 976 | 976 | 974 | 974 | -2 | -0.2% | 5,000 |
| 2011/04/21 | 977 | 978 | 976 | 976 | -2 | -0.2% | 9,000 |
| 2011/04/20 | 985 | 985 | 978 | 978 | -8 | -0.8% | 13,000 |
| 2011/04/19 | 983 | 986 | 982 | 986 | -1 | -0.1% | 13,000 |
| 2011/04/18 | 988 | 990 | 984 | 987 | -8 | -0.8% | 14,000 |
| 2011/04/15 | 995 | 997 | 995 | 995 | ±0 | ±0% | 5,000 |
| 2011/04/14 | 985 | 995 | 985 | 995 | +8 | +0.8% | 12,000 |
| 2011/04/13 | 991 | 992 | 986 | 987 | -4 | -0.4% | 12,000 |
| 2011/04/12 | 985 | 994 | 985 | 991 | -3 | -0.3% | 12,000 |
| 2011/04/11 | 998 | 998 | 989 | 994 | +3 | +0.3% | 7,000 |
| 2011/04/08 | 983 | 996 | 983 | 991 | +3 | +0.3% | 20,000 |
| 2011/04/07 | 989 | 994 | 987 | 988 | ±0 | ±0% | 11,000 |
| 2011/04/06 | 994 | 994 | 988 | 988 | -6 | -0.6% | 10,000 |
| 2011/04/05 | 998 | 998 | 992 | 994 | -13 | -1.3% | 5,000 |
| 2011/04/04 | 1,015 | 1,024 | 1,004 | 1,007 | -15 | -1.5% | 10,000 |
| 2011/04/01 | 1,023 | 1,025 | 1,019 | 1,022 | -4 | -0.4% | 16,000 |
| 2011/03/31 | 1,025 | 1,026 | 1,011 | 1,026 | -2 | -0.2% | 16,000 |
| 2011/03/30 | 1,010 | 1,028 | 1,006 | 1,028 | +4 | +0.4% | 15,000 |
| 2011/03/29 | 1,025 | 1,025 | 1,010 | 1,024 | +1 | +0.1% | 48,000 |
| 2011/03/28 | 1,010 | 1,025 | 1,010 | 1,023 | +15 | +1.5% | 66,000 |
| 2011/03/25 | 1,001 | 1,010 | 1,000 | 1,008 | +22 | +2.2% | 27,000 |
| 2011/03/24 | 993 | 1,001 | 986 | 986 | -7 | -0.7% | 15,000 |
| 2011/03/23 | 1,005 | 1,006 | 989 | 993 | +5 | +0.5% | 34,000 |
| 2011/03/22 | 982 | 988 | 971 | 988 | +42 | +4.4% | 22,000 |
| 2011/03/18 | 930 | 970 | 930 | 946 | +29 | +3.2% | 39,000 |
3301～
3350
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
