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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,117 | 1,118 | 1,101 | 1,101 | -16 | -1.4% | 281,300 |
| 2025/07/07 | 1,124 | 1,125 | 1,115 | 1,117 | -8 | -0.7% | 191,900 |
| 2025/07/04 | 1,131 | 1,135 | 1,124 | 1,125 | -5 | -0.4% | 115,300 |
| 2025/07/03 | 1,134 | 1,137 | 1,125 | 1,130 | ±0 | ±0% | 152,600 |
| 2025/07/02 | 1,122 | 1,144 | 1,118 | 1,130 | +10 | +0.9% | 239,000 |
| 2025/07/01 | 1,127 | 1,130 | 1,118 | 1,120 | -7 | -0.6% | 283,900 |
| 2025/06/30 | 1,151 | 1,154 | 1,127 | 1,127 | -24 | -2.1% | 482,500 |
| 2025/06/27 | 1,186 | 1,187 | 1,150 | 1,151 | -62 | -5.1% | 1,020,600 |
| 2025/06/26 | 1,215 | 1,218 | 1,210 | 1,213 | +7 | +0.6% | 554,700 |
| 2025/06/25 | 1,206 | 1,209 | 1,205 | 1,206 | ±0 | ±0% | 332,200 |
| 2025/06/24 | 1,211 | 1,212 | 1,206 | 1,206 | -2 | -0.2% | 281,600 |
| 2025/06/23 | 1,202 | 1,209 | 1,202 | 1,208 | +6 | +0.5% | 222,100 |
| 2025/06/20 | 1,205 | 1,206 | 1,202 | 1,202 | -2 | -0.2% | 151,000 |
| 2025/06/19 | 1,203 | 1,204 | 1,202 | 1,204 | +2 | +0.2% | 129,900 |
| 2025/06/18 | 1,201 | 1,203 | 1,198 | 1,202 | +2 | +0.2% | 107,400 |
| 2025/06/17 | 1,199 | 1,203 | 1,199 | 1,200 | +2 | +0.2% | 114,600 |
| 2025/06/16 | 1,201 | 1,202 | 1,197 | 1,198 | -4 | -0.3% | 224,600 |
| 2025/06/13 | 1,205 | 1,205 | 1,201 | 1,202 | -4 | -0.3% | 141,200 |
| 2025/06/12 | 1,207 | 1,214 | 1,204 | 1,206 | +3 | +0.2% | 143,200 |
| 2025/06/11 | 1,202 | 1,206 | 1,201 | 1,203 | +1 | +0.1% | 120,400 |
| 2025/06/10 | 1,201 | 1,209 | 1,200 | 1,202 | +2 | +0.2% | 105,200 |
| 2025/06/09 | 1,205 | 1,208 | 1,200 | 1,200 | -1 | -0.1% | 143,000 |
| 2025/06/06 | 1,199 | 1,206 | 1,195 | 1,201 | +2 | +0.2% | 167,100 |
| 2025/06/05 | 1,202 | 1,206 | 1,198 | 1,199 | -3 | -0.2% | 225,100 |
| 2025/06/04 | 1,215 | 1,219 | 1,202 | 1,202 | -10 | -0.8% | 231,400 |
| 2025/06/03 | 1,227 | 1,230 | 1,212 | 1,212 | -17 | -1.4% | 266,300 |
| 2025/06/02 | 1,233 | 1,237 | 1,226 | 1,229 | -1 | -0.1% | 135,400 |
| 2025/05/30 | 1,235 | 1,239 | 1,221 | 1,230 | -8 | -0.6% | 187,900 |
| 2025/05/29 | 1,232 | 1,242 | 1,231 | 1,238 | +11 | +0.9% | 121,600 |
| 2025/05/28 | 1,235 | 1,235 | 1,227 | 1,227 | -4 | -0.3% | 98,300 |
| 2025/05/27 | 1,231 | 1,239 | 1,229 | 1,231 | +4 | +0.3% | 93,500 |
| 2025/05/26 | 1,215 | 1,229 | 1,213 | 1,227 | +17 | +1.4% | 91,000 |
| 2025/05/23 | 1,208 | 1,215 | 1,205 | 1,210 | +6 | +0.5% | 74,100 |
| 2025/05/22 | 1,210 | 1,213 | 1,204 | 1,204 | -10 | -0.8% | 112,700 |
| 2025/05/21 | 1,233 | 1,235 | 1,214 | 1,214 | -19 | -1.5% | 171,000 |
| 2025/05/20 | 1,245 | 1,247 | 1,228 | 1,233 | -5 | -0.4% | 126,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,233 | 1,238 | +4 | +0.3% | 120,700 |
| 2025/05/16 | 1,247 | 1,249 | 1,219 | 1,234 | -7 | -0.6% | 139,200 |
| 2025/05/15 | 1,240 | 1,252 | 1,232 | 1,241 | +18 | +1.5% | 220,400 |
| 2025/05/14 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6% | 114,100 |
| 2025/05/13 | 1,228 | 1,233 | 1,222 | 1,230 | +2 | +0.2% | 114,400 |
| 2025/05/12 | 1,231 | 1,234 | 1,220 | 1,228 | ±0 | ±0% | 113,800 |
| 2025/05/09 | 1,222 | 1,229 | 1,217 | 1,228 | +8 | +0.7% | 114,500 |
| 2025/05/08 | 1,219 | 1,223 | 1,205 | 1,220 | +5 | +0.4% | 153,600 |
| 2025/05/07 | 1,200 | 1,219 | 1,198 | 1,215 | +15 | +1.3% | 182,400 |
| 2025/05/02 | 1,200 | 1,204 | 1,186 | 1,200 | ±0 | ±0% | 98,600 |
| 2025/05/01 | 1,201 | 1,201 | 1,188 | 1,200 | -3 | -0.2% | 132,600 |
| 2025/04/30 | 1,223 | 1,223 | 1,200 | 1,203 | -18 | -1.5% | 151,400 |
| 2025/04/28 | 1,195 | 1,221 | 1,195 | 1,221 | +30 | +2.5% | 219,200 |
| 2025/04/25 | 1,210 | 1,210 | 1,190 | 1,191 | -19 | -1.6% | 145,200 |
1～
50
件表示中 / 5523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 | 110,100円 | +2.4% | +17.2% | 0.27% | 86.83倍 | 6.58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 |
| リンガハット | 218,300円 | +3.9% | +1.1% | 0.55% | 56.57倍 | 4.14倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 46,300円 | +5.2% | +18.2% | 5.18% | 8.00倍 | 0.79倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| インターメスティ | 182,100円 | +10.0% | +12.6% | 2.36% | 14.86倍 | 2.42倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 松 屋 | 104,200円 | +3.9% | -10.4% | 1.15% | 24.04倍 | 1.96倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
