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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 992 | 994 | 983 | 991 | +3 | +0.3% | 17,000 |
| 2010/11/18 | 975 | 988 | 975 | 988 | +10 | +1% | 13,000 |
| 2010/11/17 | 969 | 979 | 969 | 978 | +7 | +0.7% | 15,000 |
| 2010/11/16 | 973 | 973 | 971 | 971 | -4 | -0.4% | 10,000 |
| 2010/11/15 | 973 | 975 | 968 | 975 | +1 | +0.1% | 18,000 |
| 2010/11/12 | 975 | 975 | 970 | 974 | -7 | -0.7% | 11,000 |
| 2010/11/11 | 965 | 990 | 962 | 981 | +13 | +1.3% | 63,000 |
| 2010/11/10 | 962 | 973 | 960 | 968 | +5 | +0.5% | 14,000 |
| 2010/11/09 | 962 | 963 | 961 | 963 | ±0 | ±0% | 9,000 |
| 2010/11/08 | 964 | 964 | 956 | 963 | -2 | -0.2% | 19,000 |
| 2010/11/05 | 960 | 969 | 958 | 965 | +7 | +0.7% | 44,000 |
| 2010/11/04 | 949 | 963 | 949 | 958 | +13 | +1.4% | 21,000 |
| 2010/11/02 | 981 | 981 | 935 | 945 | -33 | -3.4% | 50,000 |
| 2010/11/01 | 987 | 987 | 975 | 978 | -9 | -0.9% | 33,000 |
| 2010/10/29 | 985 | 991 | 980 | 987 | -2 | -0.2% | 29,000 |
| 2010/10/28 | 981 | 993 | 981 | 989 | +8 | +0.8% | 40,000 |
| 2010/10/27 | 981 | 989 | 976 | 981 | +6 | +0.6% | 17,000 |
| 2010/10/26 | 998 | 1,002 | 970 | 975 | -20 | -2% | 69,000 |
| 2010/10/25 | 1,007 | 1,007 | 995 | 995 | -9 | -0.9% | 32,000 |
| 2010/10/22 | 1,001 | 1,004 | 1,001 | 1,004 | +4 | +0.4% | 12,000 |
| 2010/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 30,000 |
| 2010/10/20 | 1,011 | 1,011 | 1,001 | 1,001 | -6 | -0.6% | 27,000 |
| 2010/10/19 | 1,003 | 1,011 | 1,003 | 1,007 | +4 | +0.4% | 21,000 |
| 2010/10/18 | 1,004 | 1,017 | 1,003 | 1,003 | +1 | +0.1% | 22,000 |
| 2010/10/15 | 1,024 | 1,024 | 1,000 | 1,002 | -24 | -2.3% | 36,000 |
| 2010/10/14 | 1,022 | 1,032 | 1,022 | 1,026 | +4 | +0.4% | 13,000 |
| 2010/10/13 | 1,029 | 1,034 | 1,021 | 1,022 | -4 | -0.4% | 20,000 |
| 2010/10/12 | 1,039 | 1,040 | 1,026 | 1,026 | -14 | -1.3% | 17,000 |
| 2010/10/08 | 1,037 | 1,040 | 1,035 | 1,040 | +15 | +1.5% | 31,000 |
| 2010/10/07 | 1,023 | 1,025 | 1,022 | 1,025 | ±0 | ±0% | 13,000 |
| 2010/10/06 | 1,030 | 1,034 | 1,025 | 1,025 | -3 | -0.3% | 10,000 |
| 2010/10/05 | 1,015 | 1,037 | 1,015 | 1,028 | +5 | +0.5% | 15,000 |
| 2010/10/04 | 1,026 | 1,026 | 1,020 | 1,023 | -1 | -0.1% | 8,000 |
| 2010/10/01 | 1,034 | 1,034 | 1,021 | 1,024 | -9 | -0.9% | 9,000 |
| 2010/09/30 | 1,039 | 1,041 | 1,033 | 1,033 | -6 | -0.6% | 12,000 |
| 2010/09/29 | 1,028 | 1,040 | 1,028 | 1,039 | +10 | +1% | 17,000 |
| 2010/09/28 | 1,025 | 1,030 | 1,019 | 1,029 | -1 | -0.1% | 20,000 |
| 2010/09/27 | 1,029 | 1,031 | 1,026 | 1,030 | -1 | -0.1% | 26,000 |
| 2010/09/24 | 1,033 | 1,039 | 1,026 | 1,031 | -10 | -1% | 18,000 |
| 2010/09/22 | 1,041 | 1,041 | 1,036 | 1,041 | ±0 | ±0% | 10,000 |
| 2010/09/21 | 1,042 | 1,045 | 1,040 | 1,041 | -1 | -0.1% | 8,000 |
| 2010/09/17 | 1,043 | 1,046 | 1,040 | 1,042 | +3 | +0.3% | 17,000 |
| 2010/09/16 | 1,038 | 1,043 | 1,038 | 1,039 | +2 | +0.2% | 13,000 |
| 2010/09/15 | 1,024 | 1,039 | 1,018 | 1,037 | +16 | +1.6% | 29,000 |
| 2010/09/14 | 1,026 | 1,040 | 1,021 | 1,021 | -7 | -0.7% | 16,000 |
| 2010/09/13 | 1,029 | 1,030 | 1,023 | 1,028 | ±0 | ±0% | 17,000 |
| 2010/09/10 | 1,022 | 1,030 | 1,018 | 1,028 | ±0 | ±0% | 46,000 |
| 2010/09/09 | 1,025 | 1,030 | 1,025 | 1,028 | +5 | +0.5% | 3,000 |
| 2010/09/08 | 1,025 | 1,025 | 1,022 | 1,023 | -4 | -0.4% | 10,000 |
| 2010/09/07 | 1,027 | 1,027 | 1,027 | 1,027 | -5 | -0.5% | 1,000 |
3301～
3350
件表示中 / 3458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 | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73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 |
| 日東富士 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| 湖池屋 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76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 |
| 中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
