フジオフードグループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,212 | 1,229 | 1,199 | 1,205 | -2 | -0.2% | 1,238,100 |
| 2024/12/02 | 1,191 | 1,207 | 1,166 | 1,207 | +16 | +1.3% | 1,318,900 |
| 2024/11/29 | 1,193 | 1,200 | 1,191 | 1,191 | -2 | -0.2% | 340,100 |
| 2024/11/28 | 1,190 | 1,203 | 1,189 | 1,193 | +2 | +0.2% | 310,300 |
| 2024/11/27 | 1,200 | 1,204 | 1,190 | 1,191 | -15 | -1.2% | 531,200 |
| 2024/11/26 | 1,189 | 1,206 | 1,186 | 1,206 | +14 | +1.2% | 926,700 |
| 2024/11/25 | 1,199 | 1,220 | 1,185 | 1,192 | -140 | -10.5% | 2,733,500 |
| 2024/11/22 | 1,331 | 1,334 | 1,323 | 1,332 | +3 | +0.2% | 115,400 |
| 2024/11/21 | 1,325 | 1,332 | 1,323 | 1,329 | ±0 | ±0% | 106,600 |
| 2024/11/20 | 1,325 | 1,336 | 1,321 | 1,329 | +2 | +0.2% | 120,300 |
| 2024/11/19 | 1,319 | 1,332 | 1,318 | 1,327 | +4 | +0.3% | 122,400 |
| 2024/11/18 | 1,316 | 1,326 | 1,308 | 1,323 | +5 | +0.4% | 223,400 |
| 2024/11/15 | 1,340 | 1,351 | 1,318 | 1,318 | +3 | +0.2% | 226,300 |
| 2024/11/14 | 1,340 | 1,341 | 1,315 | 1,315 | -18 | -1.4% | 224,900 |
| 2024/11/13 | 1,341 | 1,354 | 1,333 | 1,333 | -11 | -0.8% | 157,500 |
| 2024/11/12 | 1,353 | 1,362 | 1,343 | 1,344 | -23 | -1.7% | 195,600 |
| 2024/11/11 | 1,368 | 1,368 | 1,356 | 1,367 | -6 | -0.4% | 104,500 |
| 2024/11/08 | 1,377 | 1,385 | 1,369 | 1,373 | -1 | -0.1% | 105,200 |
| 2024/11/07 | 1,381 | 1,386 | 1,374 | 1,374 | -11 | -0.8% | 122,500 |
| 2024/11/06 | 1,389 | 1,402 | 1,385 | 1,385 | -5 | -0.4% | 73,200 |
| 2024/11/05 | 1,399 | 1,402 | 1,387 | 1,390 | -9 | -0.6% | 71,500 |
| 2024/11/01 | 1,381 | 1,406 | 1,378 | 1,399 | +9 | +0.6% | 99,500 |
| 2024/10/31 | 1,395 | 1,399 | 1,384 | 1,390 | ±0 | ±0% | 76,600 |
| 2024/10/30 | 1,395 | 1,400 | 1,383 | 1,390 | -3 | -0.2% | 120,400 |
| 2024/10/29 | 1,379 | 1,402 | 1,376 | 1,393 | +20 | +1.5% | 132,600 |
| 2024/10/28 | 1,357 | 1,374 | 1,357 | 1,373 | +22 | +1.6% | 91,700 |
| 2024/10/25 | 1,359 | 1,360 | 1,347 | 1,351 | -3 | -0.2% | 72,900 |
| 2024/10/24 | 1,358 | 1,359 | 1,346 | 1,354 | -4 | -0.3% | 86,200 |
| 2024/10/23 | 1,352 | 1,361 | 1,350 | 1,358 | +8 | +0.6% | 94,300 |
| 2024/10/22 | 1,365 | 1,366 | 1,346 | 1,350 | -20 | -1.5% | 173,100 |
| 2024/10/21 | 1,361 | 1,379 | 1,359 | 1,370 | +17 | +1.3% | 145,400 |
| 2024/10/18 | 1,356 | 1,370 | 1,347 | 1,353 | -1 | -0.1% | 127,300 |
| 2024/10/17 | 1,350 | 1,355 | 1,342 | 1,354 | +16 | +1.2% | 157,600 |
| 2024/10/16 | 1,339 | 1,346 | 1,336 | 1,338 | -5 | -0.4% | 185,800 |
| 2024/10/15 | 1,346 | 1,348 | 1,337 | 1,343 | +14 | +1.1% | 118,000 |
| 2024/10/11 | 1,330 | 1,341 | 1,326 | 1,329 | ±0 | ±0% | 135,400 |
| 2024/10/10 | 1,352 | 1,352 | 1,326 | 1,329 | -23 | -1.7% | 116,400 |
| 2024/10/09 | 1,340 | 1,359 | 1,340 | 1,352 | +21 | +1.6% | 154,200 |
| 2024/10/08 | 1,327 | 1,345 | 1,327 | 1,331 | +4 | +0.3% | 146,800 |
| 2024/10/07 | 1,326 | 1,329 | 1,321 | 1,327 | +8 | +0.6% | 225,700 |
| 2024/10/04 | 1,324 | 1,329 | 1,318 | 1,319 | +1 | +0.1% | 305,400 |
| 2024/10/03 | 1,310 | 1,320 | 1,308 | 1,318 | +9 | +0.7% | 237,600 |
| 2024/10/02 | 1,318 | 1,332 | 1,305 | 1,309 | -22 | -1.7% | 315,000 |
| 2024/10/01 | 1,335 | 1,339 | 1,330 | 1,331 | -7 | -0.5% | 159,400 |
| 2024/09/30 | 1,340 | 1,348 | 1,335 | 1,338 | -25 | -1.8% | 235,700 |
| 2024/09/27 | 1,361 | 1,370 | 1,358 | 1,363 | -3 | -0.2% | 213,900 |
| 2024/09/26 | 1,367 | 1,369 | 1,363 | 1,366 | +5 | +0.4% | 175,200 |
| 2024/09/25 | 1,359 | 1,365 | 1,350 | 1,361 | +2 | +0.1% | 90,500 |
| 2024/09/24 | 1,368 | 1,368 | 1,355 | 1,359 | -8 | -0.6% | 96,800 |
| 2024/09/20 | 1,366 | 1,374 | 1,364 | 1,367 | +8 | +0.6% | 95,400 |
1～
50
件表示中 / 5379件
類似銘柄と比較する
現在ご覧いただいている「フジオフドＧ」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 |
|---|---|---|---|---|---|---|---|---|
| フジオフドＧ | 120,500円 | +4.0% | +258.8% | 0.00% | 113.47倍 | 26.52倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
| チヨダ | 148,200円 | -1.2% | +56.0% | 2.29% | 31.97倍 | 1.01倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| キャンドゥ | 335,500円 | +5.8% | +68.9% | 0.51% | 1342.00倍 | 5.21倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| サーラ | 82,300円 | +5.4% | +1.7% | 3.65% | 9.78倍 | 0.65倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| サガミＨＤ | 176,900円 | +9.7% | +22.0% | 0.45% | 39.68倍 | 3.07倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
