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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 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 |
| 2011/08/03 | 964 | 964 | 950 | 950 | -16 | -1.7% | 20,000 |
| 2011/08/02 | 974 | 974 | 966 | 966 | -7 | -0.7% | 8,000 |
| 2011/08/01 | 976 | 981 | 966 | 973 | +2 | +0.2% | 9,000 |
| 2011/07/29 | 966 | 974 | 966 | 971 | ±0 | ±0% | 11,000 |
| 2011/07/28 | 976 | 983 | 970 | 971 | -5 | -0.5% | 14,000 |
| 2011/07/27 | 984 | 984 | 976 | 976 | -1 | -0.1% | 5,000 |
| 2011/07/26 | 971 | 979 | 971 | 977 | +5 | +0.5% | 5,000 |
| 2011/07/25 | 974 | 974 | 970 | 972 | -6 | -0.6% | 9,000 |
| 2011/07/22 | 984 | 984 | 978 | 978 | +3 | +0.3% | 7,000 |
| 2011/07/21 | 973 | 976 | 973 | 975 | -1 | -0.1% | 6,000 |
| 2011/07/20 | 986 | 986 | 974 | 976 | -3 | -0.3% | 6,000 |
| 2011/07/19 | 980 | 984 | 974 | 979 | +5 | +0.5% | 18,000 |
| 2011/07/15 | 980 | 980 | 970 | 974 | +4 | +0.4% | 29,000 |
| 2011/07/14 | 974 | 974 | 970 | 970 | -5 | -0.5% | 14,000 |
| 2011/07/13 | 976 | 976 | 974 | 975 | -4 | -0.4% | 7,000 |
| 2011/07/12 | 974 | 979 | 974 | 979 | +5 | +0.5% | 8,000 |
| 2011/07/11 | 974 | 975 | 972 | 974 | -2 | -0.2% | 12,000 |
| 2011/07/08 | 976 | 981 | 976 | 976 | -2 | -0.2% | 13,000 |
| 2011/07/07 | 977 | 985 | 977 | 978 | -4 | -0.4% | 19,000 |
| 2011/07/06 | 981 | 982 | 975 | 982 | -1 | -0.1% | 13,000 |
| 2011/07/05 | 980 | 983 | 980 | 983 | ±0 | ±0% | 4,000 |
| 2011/07/04 | 988 | 988 | 983 | 983 | +3 | +0.3% | 6,000 |
| 2011/07/01 | 977 | 984 | 974 | 980 | +1 | +0.1% | 24,000 |
| 2011/06/30 | 974 | 981 | 965 | 979 | +1 | +0.1% | 18,000 |
| 2011/06/29 | 978 | 978 | 975 | 978 | +7 | +0.7% | 22,000 |
| 2011/06/28 | 968 | 975 | 968 | 971 | +3 | +0.3% | 14,000 |
| 2011/06/27 | 971 | 971 | 964 | 968 | +9 | +0.9% | 21,000 |
| 2011/06/24 | 953 | 959 | 953 | 959 | +4 | +0.4% | 9,000 |
| 2011/06/23 | 952 | 957 | 952 | 955 | -4 | -0.4% | 7,000 |
| 2011/06/22 | 956 | 959 | 953 | 959 | +4 | +0.4% | 13,000 |
| 2011/06/21 | 956 | 956 | 951 | 955 | +2 | +0.2% | 4,000 |
| 2011/06/20 | 942 | 953 | 942 | 953 | +13 | +1.4% | 3,000 |
| 2011/06/17 | 954 | 956 | 940 | 940 | -25 | -2.6% | 44,000 |
| 2011/06/16 | 966 | 967 | 965 | 965 | -3 | -0.3% | 5,000 |
| 2011/06/15 | 966 | 968 | 966 | 968 | +1 | +0.1% | 8,000 |
| 2011/06/14 | 959 | 967 | 959 | 967 | +3 | +0.3% | 3,000 |
| 2011/06/13 | 954 | 964 | 954 | 964 | +2 | +0.2% | 3,000 |
| 2011/06/10 | 959 | 969 | 959 | 962 | +12 | +1.3% | 31,000 |
| 2011/06/09 | 950 | 950 | 950 | 950 | -3 | -0.3% | 1,000 |
| 2011/06/08 | 949 | 955 | 949 | 953 | +1 | +0.1% | 7,000 |
| 2011/06/07 | 949 | 952 | 949 | 952 | +3 | +0.3% | 5,000 |
| 2011/06/06 | 948 | 949 | 942 | 949 | +1 | +0.1% | 8,000 |
| 2011/06/03 | 952 | 953 | 948 | 948 | -10 | -1% | 13,000 |
3401～
3450
件表示中 / 3736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 | 159,500円 | +2.5% | +22.3% | 2.88% | 33.64倍 | 0.66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 |
| 中部飼 | 158,900円 | +1.0% | +16.3% | 3.78% | 11.40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 |
| 丸大食 | 181,000円 | +2.1% | +5.7% | 3.04% | 9.23倍 | 0.67倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 北海コカ | 336,000円 | +1.8% | +10.9% | 0.89% | 29.50倍 | 1.09倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| キーコーヒー | 196,800円 | +9.3% | +12.3% | 0.61% | 70.24倍 | 1.37倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
