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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 1,010 | 1,012 | 1,009 | 1,011 | +2 | +0.2% | 10,000 |
2010/06/16 | 1,012 | 1,012 | 1,009 | 1,009 | +3 | +0.3% | 4,000 |
2010/06/15 | 1,006 | 1,006 | 1,006 | 1,006 | ±0 | ±0% | 3,000 |
2010/06/14 | 1,009 | 1,009 | 1,004 | 1,006 | +4 | +0.4% | 13,000 |
2010/06/11 | 1,003 | 1,003 | 1,000 | 1,002 | -2 | -0.2% | 40,000 |
2010/06/10 | 1,001 | 1,004 | 1,001 | 1,004 | +3 | +0.3% | 5,000 |
2010/06/09 | 1,015 | 1,015 | 1,000 | 1,001 | +1 | +0.1% | 10,000 |
2010/06/08 | 1,002 | 1,002 | 1,000 | 1,000 | -4 | -0.4% | 6,000 |
2010/06/07 | 1,015 | 1,015 | 1,003 | 1,004 | -3 | -0.3% | 11,000 |
2010/06/04 | 1,007 | 1,010 | 1,006 | 1,007 | -3 | -0.3% | 15,000 |
2010/06/03 | 1,008 | 1,010 | 1,003 | 1,010 | +3 | +0.3% | 9,000 |
2010/06/02 | 1,010 | 1,018 | 1,005 | 1,007 | -3 | -0.3% | 7,000 |
2010/06/01 | 1,013 | 1,013 | 1,010 | 1,010 | +5 | +0.5% | 5,000 |
2010/05/31 | 1,005 | 1,017 | 1,003 | 1,005 | +5 | +0.5% | 21,000 |
2010/05/28 | 1,006 | 1,011 | 999 | 1,000 | +2 | +0.2% | 21,000 |
2010/05/27 | 1,002 | 1,003 | 998 | 998 | -3 | -0.3% | 33,000 |
2010/05/26 | 1,012 | 1,013 | 1,001 | 1,001 | -16 | -1.6% | 32,000 |
2010/05/25 | 1,022 | 1,022 | 1,012 | 1,017 | -5 | -0.5% | 21,000 |
2010/05/24 | 1,020 | 1,023 | 1,020 | 1,022 | -1 | -0.1% | 12,000 |
2010/05/21 | 1,039 | 1,039 | 1,023 | 1,023 | -24 | -2.3% | 21,000 |
2010/05/20 | 1,041 | 1,057 | 1,040 | 1,047 | -4 | -0.4% | 19,000 |
2010/05/19 | 1,038 | 1,051 | 1,038 | 1,051 | +6 | +0.6% | 23,000 |
2010/05/18 | 1,043 | 1,045 | 1,041 | 1,045 | +6 | +0.6% | 24,000 |
2010/05/17 | 1,036 | 1,050 | 1,036 | 1,039 | -2 | -0.2% | 23,000 |
2010/05/14 | 1,042 | 1,049 | 1,037 | 1,041 | +1 | +0.1% | 14,000 |
2010/05/13 | 1,040 | 1,040 | 1,030 | 1,040 | +5 | +0.5% | 6,000 |
2010/05/12 | 1,038 | 1,038 | 1,035 | 1,035 | -3 | -0.3% | 5,000 |
2010/05/11 | 1,057 | 1,057 | 1,038 | 1,038 | +3 | +0.3% | 11,000 |
2010/05/10 | 1,025 | 1,037 | 1,023 | 1,035 | +3 | +0.3% | 15,000 |
2010/05/07 | 1,040 | 1,041 | 1,032 | 1,032 | -15 | -1.4% | 28,000 |
2010/05/06 | 1,063 | 1,065 | 1,045 | 1,047 | -18 | -1.7% | 26,000 |
2010/04/30 | 1,068 | 1,070 | 1,064 | 1,065 | +2 | +0.2% | 11,000 |
2010/04/28 | 1,072 | 1,072 | 1,061 | 1,063 | -14 | -1.3% | 13,000 |
2010/04/27 | 1,078 | 1,078 | 1,077 | 1,077 | -1 | -0.1% | 9,000 |
2010/04/26 | 1,070 | 1,079 | 1,066 | 1,078 | +13 | +1.2% | 28,000 |
2010/04/23 | 1,061 | 1,066 | 1,061 | 1,065 | ±0 | ±0% | 11,000 |
2010/04/22 | 1,065 | 1,066 | 1,065 | 1,065 | ±0 | ±0% | 20,000 |
2010/04/21 | 1,064 | 1,070 | 1,064 | 1,065 | +1 | +0.1% | 19,000 |
2010/04/20 | 1,062 | 1,064 | 1,060 | 1,064 | +5 | +0.5% | 16,000 |
2010/04/19 | 1,058 | 1,064 | 1,057 | 1,059 | -1 | -0.1% | 13,000 |
2010/04/16 | 1,055 | 1,061 | 1,055 | 1,060 | +2 | +0.2% | 8,000 |
2010/04/15 | 1,055 | 1,063 | 1,055 | 1,058 | +1 | +0.1% | 21,000 |
2010/04/14 | 1,062 | 1,068 | 1,055 | 1,057 | -12 | -1.1% | 34,000 |
2010/04/13 | 1,064 | 1,071 | 1,062 | 1,069 | ±0 | ±0% | 18,000 |
2010/04/12 | 1,072 | 1,072 | 1,066 | 1,069 | -3 | -0.3% | 18,000 |
2010/04/09 | 1,076 | 1,077 | 1,061 | 1,072 | -4 | -0.4% | 17,000 |
2010/04/08 | 1,072 | 1,078 | 1,071 | 1,076 | +2 | +0.2% | 21,000 |
2010/04/07 | 1,080 | 1,080 | 1,074 | 1,074 | -7 | -0.6% | 12,000 |
2010/04/06 | 1,083 | 1,089 | 1,080 | 1,081 | +7 | +0.7% | 52,000 |
2010/04/05 | 1,079 | 1,079 | 1,069 | 1,074 | -3 | -0.3% | 21,000 |
3401~
3450
件表示中 / 3452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 | 188,200円 | +4.8% | +31.6% | 2.44% | 37.46倍 | 0.78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 |
不二家 | 245,400円 | +3.3% | +99.6% | 1.22% | 25.30倍 | 1.13倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
エスビー | 452,000円 | +4.0% | +26.3% | 1.37% | 10.12倍 | 0.81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 | 533,000円 | -0.8% | -7.2% | 3.55% | 11.29倍 | 0.98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 | 461,000円 | +18.9% | +82.6% | 1.08% | 24.59倍 | 3.11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