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 |
|---|---|---|---|---|---|---|---|
| 2025/08/29 | 1,153 | 1,153 | 1,127 | 1,129 | -29 | -2.5% | 180,300 |
| 2025/08/28 | 1,152 | 1,158 | 1,147 | 1,158 | +5 | +0.4% | 111,500 |
| 2025/08/27 | 1,151 | 1,153 | 1,146 | 1,153 | +2 | +0.2% | 97,700 |
| 2025/08/26 | 1,155 | 1,159 | 1,150 | 1,151 | -4 | -0.3% | 119,100 |
| 2025/08/25 | 1,145 | 1,155 | 1,144 | 1,155 | +10 | +0.9% | 179,100 |
| 2025/08/22 | 1,137 | 1,149 | 1,136 | 1,145 | +8 | +0.7% | 143,200 |
| 2025/08/21 | 1,138 | 1,143 | 1,132 | 1,137 | ±0 | ±0% | 127,800 |
| 2025/08/20 | 1,128 | 1,142 | 1,128 | 1,137 | +8 | +0.7% | 135,900 |
| 2025/08/19 | 1,123 | 1,129 | 1,121 | 1,129 | +6 | +0.5% | 111,000 |
| 2025/08/18 | 1,116 | 1,127 | 1,115 | 1,123 | +13 | +1.2% | 203,300 |
| 2025/08/15 | 1,102 | 1,113 | 1,102 | 1,110 | +10 | +0.9% | 181,600 |
| 2025/08/14 | 1,101 | 1,108 | 1,098 | 1,100 | ±0 | ±0% | 350,000 |
| 2025/08/13 | 1,107 | 1,110 | 1,094 | 1,100 | -55 | -4.8% | 928,800 |
| 2025/08/12 | 1,153 | 1,155 | 1,146 | 1,155 | +6 | +0.5% | 177,700 |
| 2025/08/08 | 1,150 | 1,157 | 1,149 | 1,149 | -1 | -0.1% | 116,900 |
| 2025/08/07 | 1,148 | 1,152 | 1,145 | 1,150 | +1 | +0.1% | 110,700 |
| 2025/08/06 | 1,152 | 1,152 | 1,143 | 1,149 | -1 | -0.1% | 76,200 |
| 2025/08/05 | 1,149 | 1,157 | 1,146 | 1,150 | +1 | +0.1% | 106,700 |
| 2025/08/04 | 1,143 | 1,152 | 1,141 | 1,149 | +2 | +0.2% | 91,400 |
| 2025/08/01 | 1,135 | 1,150 | 1,134 | 1,147 | +13 | +1.1% | 122,600 |
| 2025/07/31 | 1,149 | 1,150 | 1,131 | 1,134 | -10 | -0.9% | 151,100 |
| 2025/07/30 | 1,153 | 1,157 | 1,144 | 1,144 | -9 | -0.8% | 796,700 |
| 2025/07/29 | 1,145 | 1,156 | 1,144 | 1,153 | +8 | +0.7% | 186,800 |
| 2025/07/28 | 1,141 | 1,150 | 1,140 | 1,145 | +7 | +0.6% | 120,800 |
| 2025/07/25 | 1,141 | 1,146 | 1,133 | 1,138 | -8 | -0.7% | 124,700 |
| 2025/07/24 | 1,134 | 1,147 | 1,133 | 1,146 | +14 | +1.2% | 164,100 |
| 2025/07/23 | 1,116 | 1,134 | 1,116 | 1,132 | +16 | +1.4% | 206,400 |
| 2025/07/22 | 1,121 | 1,124 | 1,111 | 1,116 | -5 | -0.4% | 140,300 |
| 2025/07/18 | 1,126 | 1,129 | 1,121 | 1,121 | -4 | -0.4% | 115,600 |
| 2025/07/17 | 1,126 | 1,131 | 1,116 | 1,125 | +5 | +0.4% | 116,900 |
| 2025/07/16 | 1,122 | 1,126 | 1,118 | 1,120 | +1 | +0.1% | 133,300 |
| 2025/07/15 | 1,127 | 1,133 | 1,117 | 1,119 | +3 | +0.3% | 146,900 |
| 2025/07/14 | 1,121 | 1,127 | 1,112 | 1,116 | -4 | -0.4% | 120,100 |
| 2025/07/11 | 1,104 | 1,122 | 1,103 | 1,120 | +17 | +1.5% | 152,100 |
| 2025/07/10 | 1,109 | 1,113 | 1,103 | 1,103 | +1 | +0.1% | 144,600 |
| 2025/07/09 | 1,109 | 1,118 | 1,100 | 1,102 | +1 | +0.1% | 222,000 |
| 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 |
1～
50
件表示中 / 5559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 | 112,900円 | +3.1% | -54.6% | 0.27% | 1282.95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 |
| ミニストップ | 199,800円 | +10.9% | - | 1.00% | 829.05倍 | 1.78倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| ナフコ | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| サガミＨＤ | 188,800円 | +5.6% | +7.8% | 0.53% | 45.74倍 | 3.21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年に持株会社化 |
| ブロンコＢ | 379,000円 | +10.8% | +18.5% | 0.69% | 30.17倍 | 2.73倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
