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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,130 | 1,142 | 1,117 | 1,135 | -7 | -0.6% | 208,900 |
| 2025/04/03 | 1,124 | 1,148 | 1,118 | 1,142 | -1 | -0.1% | 258,800 |
| 2025/04/02 | 1,162 | 1,164 | 1,142 | 1,143 | -10 | -0.9% | 285,800 |
| 2025/04/01 | 1,179 | 1,180 | 1,151 | 1,153 | -19 | -1.6% | 280,100 |
| 2025/03/31 | 1,183 | 1,185 | 1,168 | 1,172 | -13 | -1.1% | 358,600 |
| 2025/03/28 | 1,202 | 1,204 | 1,182 | 1,185 | -4 | -0.3% | 364,300 |
| 2025/03/27 | 1,192 | 1,196 | 1,181 | 1,189 | +1 | +0.1% | 198,700 |
| 2025/03/26 | 1,198 | 1,202 | 1,179 | 1,188 | -5 | -0.4% | 279,900 |
| 2025/03/25 | 1,192 | 1,198 | 1,186 | 1,193 | -2 | -0.2% | 169,500 |
| 2025/03/24 | 1,190 | 1,199 | 1,185 | 1,195 | +7 | +0.6% | 219,600 |
| 2025/03/21 | 1,176 | 1,193 | 1,176 | 1,188 | +12 | +1% | 231,800 |
| 2025/03/19 | 1,179 | 1,185 | 1,175 | 1,176 | -5 | -0.4% | 99,500 |
| 2025/03/18 | 1,181 | 1,190 | 1,180 | 1,181 | ±0 | ±0% | 164,000 |
| 2025/03/17 | 1,168 | 1,185 | 1,168 | 1,181 | +13 | +1.1% | 177,300 |
| 2025/03/14 | 1,170 | 1,173 | 1,161 | 1,168 | -4 | -0.3% | 101,500 |
| 2025/03/13 | 1,173 | 1,182 | 1,167 | 1,172 | -2 | -0.2% | 123,100 |
| 2025/03/12 | 1,170 | 1,176 | 1,161 | 1,174 | +1 | +0.1% | 152,800 |
| 2025/03/11 | 1,176 | 1,185 | 1,168 | 1,173 | -5 | -0.4% | 178,100 |
| 2025/03/10 | 1,169 | 1,181 | 1,167 | 1,178 | +9 | +0.8% | 187,800 |
| 2025/03/07 | 1,160 | 1,179 | 1,160 | 1,169 | -2 | -0.2% | 158,100 |
| 2025/03/06 | 1,153 | 1,175 | 1,153 | 1,171 | +18 | +1.6% | 122,200 |
| 2025/03/05 | 1,155 | 1,169 | 1,150 | 1,153 | -2 | -0.2% | 136,200 |
| 2025/03/04 | 1,136 | 1,162 | 1,136 | 1,155 | +16 | +1.4% | 179,900 |
| 2025/03/03 | 1,151 | 1,151 | 1,132 | 1,139 | -25 | -2.1% | 249,000 |
| 2025/02/28 | 1,164 | 1,180 | 1,161 | 1,164 | -4 | -0.3% | 136,600 |
| 2025/02/27 | 1,170 | 1,178 | 1,158 | 1,168 | -4 | -0.3% | 150,600 |
| 2025/02/26 | 1,174 | 1,179 | 1,168 | 1,172 | ±0 | ±0% | 144,800 |
| 2025/02/25 | 1,161 | 1,174 | 1,157 | 1,172 | +7 | +0.6% | 158,500 |
| 2025/02/21 | 1,158 | 1,165 | 1,149 | 1,165 | +5 | +0.4% | 104,500 |
| 2025/02/20 | 1,145 | 1,162 | 1,145 | 1,160 | +15 | +1.3% | 159,500 |
| 2025/02/19 | 1,140 | 1,147 | 1,134 | 1,145 | +5 | +0.4% | 123,500 |
| 2025/02/18 | 1,142 | 1,153 | 1,136 | 1,140 | -1 | -0.1% | 172,400 |
| 2025/02/17 | 1,130 | 1,147 | 1,130 | 1,141 | +17 | +1.5% | 182,600 |
| 2025/02/14 | 1,132 | 1,139 | 1,120 | 1,124 | -5 | -0.4% | 180,300 |
| 2025/02/13 | 1,124 | 1,129 | 1,117 | 1,129 | +6 | +0.5% | 102,400 |
| 2025/02/12 | 1,130 | 1,130 | 1,113 | 1,123 | -5 | -0.4% | 139,100 |
| 2025/02/10 | 1,125 | 1,134 | 1,125 | 1,128 | +3 | +0.3% | 101,600 |
| 2025/02/07 | 1,127 | 1,131 | 1,121 | 1,125 | +2 | +0.2% | 89,400 |
| 2025/02/06 | 1,117 | 1,130 | 1,117 | 1,123 | +7 | +0.6% | 143,200 |
| 2025/02/05 | 1,112 | 1,118 | 1,110 | 1,116 | +6 | +0.5% | 111,100 |
| 2025/02/04 | 1,100 | 1,114 | 1,099 | 1,110 | +11 | +1% | 137,800 |
| 2025/02/03 | 1,090 | 1,102 | 1,085 | 1,099 | +11 | +1% | 168,600 |
| 2025/01/31 | 1,093 | 1,093 | 1,079 | 1,088 | -10 | -0.9% | 158,500 |
| 2025/01/30 | 1,099 | 1,102 | 1,093 | 1,098 | -2 | -0.2% | 103,500 |
| 2025/01/29 | 1,104 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 111,600 |
| 2025/01/28 | 1,096 | 1,107 | 1,093 | 1,104 | +8 | +0.7% | 172,600 |
| 2025/01/27 | 1,075 | 1,096 | 1,074 | 1,096 | +25 | +2.3% | 120,300 |
| 2025/01/24 | 1,066 | 1,085 | 1,066 | 1,071 | +3 | +0.3% | 129,500 |
| 2025/01/23 | 1,079 | 1,082 | 1,066 | 1,068 | -11 | -1% | 117,800 |
| 2025/01/22 | 1,075 | 1,084 | 1,068 | 1,079 | +9 | +0.8% | 146,700 |
1～
50
件表示中 / 5459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 | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78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 |
| リテールＰＴ | 127,900円 | +3.8% | +6.1% | 2.97% | 10.56倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 木曽路 | 208,700円 | 0.0% | -9.6% | 1.15% | 48.98倍 | 2.22倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＪＭＨＤ | 227,200円 | +4.5% | +7.3% | 1.94% | 9.34倍 | 1.38倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ギフトＨＤ | 289,400円 | +26.4% | +21.8% | 0.76% | 26.30倍 | 6.91倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
