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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 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 |
| 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 |
3551～
3600
件表示中 / 3704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 | 158,100円 | +2.5% | +22.3% | 2.91% | 33.34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 |
| 養命酒 | 297,300円 | +4.9% | +66.1% | 1.51% | 38.49倍 | 0.89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 |
| 丸大食 | 179,900円 | +2.1% | +5.7% | 3.06% | 9.17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 |
| キーコーヒー | 200,000円 | +9.1% | +12.3% | 0.60% | 71.38倍 | 1.39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 |
| 北海コカ | 325,500円 | +1.8% | +10.9% | 0.92% | 28.58倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
