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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,003 | 1,003 | 997 | 998 | -5 | -0.5% | 10,000 |
| 2010/12/29 | 997 | 1,003 | 997 | 1,003 | +6 | +0.6% | 14,000 |
| 2010/12/28 | 997 | 1,000 | 997 | 997 | -4 | -0.4% | 8,000 |
| 2010/12/27 | 994 | 1,005 | 994 | 1,001 | -7 | -0.7% | 20,000 |
| 2010/12/24 | 1,005 | 1,009 | 996 | 1,008 | -10 | -1% | 38,000 |
| 2010/12/22 | 1,040 | 1,040 | 1,013 | 1,018 | -24 | -2.3% | 29,000 |
| 2010/12/21 | 1,028 | 1,045 | 1,028 | 1,042 | +10 | +1% | 25,000 |
| 2010/12/20 | 1,044 | 1,044 | 1,032 | 1,032 | -12 | -1.1% | 23,000 |
| 2010/12/17 | 1,051 | 1,060 | 1,043 | 1,044 | +4 | +0.4% | 46,000 |
| 2010/12/16 | 1,017 | 1,043 | 1,017 | 1,040 | +24 | +2.4% | 30,000 |
| 2010/12/15 | 1,012 | 1,016 | 1,009 | 1,016 | +4 | +0.4% | 18,000 |
| 2010/12/14 | 1,004 | 1,013 | 1,004 | 1,012 | +8 | +0.8% | 16,000 |
| 2010/12/13 | 994 | 1,005 | 994 | 1,004 | +10 | +1% | 80,000 |
| 2010/12/10 | 995 | 995 | 992 | 994 | ±0 | ±0% | 64,000 |
| 2010/12/09 | 992 | 994 | 991 | 994 | ±0 | ±0% | 6,000 |
| 2010/12/08 | 994 | 994 | 992 | 994 | ±0 | ±0% | 16,000 |
| 2010/12/07 | 990 | 994 | 988 | 994 | +5 | +0.5% | 20,000 |
| 2010/12/06 | 996 | 996 | 989 | 989 | +7 | +0.7% | 8,000 |
| 2010/12/03 | 987 | 990 | 982 | 982 | ±0 | ±0% | 24,000 |
| 2010/12/02 | 987 | 987 | 980 | 982 | +4 | +0.4% | 7,000 |
| 2010/12/01 | 977 | 984 | 973 | 978 | +1 | +0.1% | 10,000 |
| 2010/11/30 | 988 | 988 | 977 | 977 | -12 | -1.2% | 20,000 |
| 2010/11/29 | 980 | 989 | 980 | 989 | +4 | +0.4% | 15,000 |
| 2010/11/26 | 978 | 989 | 978 | 985 | ±0 | ±0% | 11,000 |
| 2010/11/25 | 989 | 990 | 985 | 985 | -3 | -0.3% | 8,000 |
| 2010/11/24 | 990 | 992 | 986 | 988 | -4 | -0.4% | 12,000 |
| 2010/11/22 | 991 | 993 | 991 | 992 | +1 | +0.1% | 7,000 |
| 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 |
3401～
3450
件表示中 / 3585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 | 170,700円 | +5.0% | +19.6% | 2.69% | 31.35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 | 43,200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 | 476,500円 | +7.6% | +13.2% | 1.15% | 20.33倍 | 2.88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 | 318,000円 | +6.2% | +11.6% | 2.52% | 15.95倍 | 2.82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
