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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/09/06 | 1,028 | 1,033 | 1,028 | 1,032 | -4 | -0.4% | 15,000 |
| 2010/09/03 | 1,026 | 1,039 | 1,026 | 1,036 | +10 | +1% | 18,000 |
| 2010/09/02 | 1,042 | 1,042 | 1,025 | 1,026 | -7 | -0.7% | 5,000 |
| 2010/09/01 | 1,039 | 1,039 | 1,018 | 1,033 | +7 | +0.7% | 20,000 |
| 2010/08/31 | 1,036 | 1,036 | 1,024 | 1,026 | -19 | -1.8% | 11,000 |
| 2010/08/30 | 1,038 | 1,045 | 1,037 | 1,045 | +20 | +2% | 16,000 |
| 2010/08/27 | 1,024 | 1,026 | 1,018 | 1,025 | +4 | +0.4% | 12,000 |
| 2010/08/26 | 1,017 | 1,021 | 1,016 | 1,021 | +5 | +0.5% | 13,000 |
| 2010/08/25 | 1,018 | 1,018 | 1,012 | 1,016 | -3 | -0.3% | 11,000 |
| 2010/08/24 | 1,013 | 1,019 | 1,013 | 1,019 | +6 | +0.6% | 11,000 |
| 2010/08/23 | 1,020 | 1,020 | 1,013 | 1,013 | -7 | -0.7% | 9,000 |
| 2010/08/20 | 1,019 | 1,020 | 1,019 | 1,020 | +3 | +0.3% | 4,000 |
| 2010/08/19 | 1,018 | 1,026 | 1,017 | 1,017 | ±0 | ±0% | 7,000 |
| 2010/08/18 | 1,016 | 1,020 | 1,016 | 1,017 | +1 | +0.1% | 7,000 |
| 2010/08/17 | 1,018 | 1,018 | 1,015 | 1,016 | -4 | -0.4% | 8,000 |
| 2010/08/16 | 1,013 | 1,025 | 1,010 | 1,020 | -1 | -0.1% | 28,000 |
| 2010/08/13 | 1,020 | 1,022 | 1,020 | 1,021 | +13 | +1.3% | 8,000 |
| 2010/08/12 | 1,009 | 1,010 | 1,008 | 1,008 | -4 | -0.4% | 15,000 |
| 2010/08/11 | 1,010 | 1,024 | 1,010 | 1,012 | -18 | -1.7% | 16,000 |
| 2010/08/10 | 1,027 | 1,032 | 1,027 | 1,030 | +4 | +0.4% | 6,000 |
| 2010/08/09 | 1,022 | 1,027 | 1,018 | 1,026 | +3 | +0.3% | 8,000 |
| 2010/08/06 | 1,016 | 1,023 | 1,016 | 1,023 | +2 | +0.2% | 7,000 |
| 2010/08/05 | 1,012 | 1,021 | 1,012 | 1,021 | +13 | +1.3% | 3,000 |
| 2010/08/04 | 1,022 | 1,022 | 1,006 | 1,008 | -11 | -1.1% | 16,000 |
| 2010/08/03 | 1,017 | 1,020 | 1,017 | 1,019 | +7 | +0.7% | 5,000 |
| 2010/08/02 | 1,023 | 1,036 | 1,006 | 1,012 | -13 | -1.3% | 40,000 |
| 2010/07/30 | 1,043 | 1,043 | 1,025 | 1,025 | -12 | -1.2% | 13,000 |
| 2010/07/29 | 1,037 | 1,046 | 1,037 | 1,037 | -10 | -1% | 12,000 |
| 2010/07/28 | 1,046 | 1,052 | 1,034 | 1,047 | +5 | +0.5% | 9,000 |
| 2010/07/27 | 1,037 | 1,043 | 1,037 | 1,042 | +7 | +0.7% | 11,000 |
| 2010/07/26 | 1,041 | 1,041 | 1,035 | 1,035 | +3 | +0.3% | 4,000 |
| 2010/07/23 | 1,025 | 1,039 | 1,025 | 1,032 | -2 | -0.2% | 14,000 |
| 2010/07/22 | 1,025 | 1,035 | 1,025 | 1,034 | +4 | +0.4% | 8,000 |
| 2010/07/21 | 1,041 | 1,041 | 1,030 | 1,030 | -5 | -0.5% | 11,000 |
| 2010/07/20 | 1,041 | 1,041 | 1,031 | 1,035 | ±0 | ±0% | 9,000 |
3551～
3600
件表示中 / 3673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 | 155,500円 | +2.0% | -25.6% | 2.96% | 44.26倍 | 0.65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 |
| カンロ | 318,500円 | +5.7% | +0.6% | 2.92% | 13.72倍 | 2.66倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 292,000円 | -0.6% | -34.7% | 1.54% | 60.37倍 | 0.88倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| 湖池屋 | 436,500円 | +7.6% | +13.2% | 1.26% | 18.63倍 | 2.64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 |
| キーコーヒー | 202,500円 | +0.3% | -19.3% | 0.59% | 86.72倍 | 1.41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
