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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,405 | 1,425 | 1,403 | 1,422 | +17 | +1.2% | 60,300 |
| 2023/02/03 | 1,398 | 1,410 | 1,397 | 1,405 | +7 | +0.5% | 56,800 |
| 2023/02/02 | 1,402 | 1,413 | 1,397 | 1,398 | -8 | -0.6% | 39,900 |
| 2023/02/01 | 1,414 | 1,427 | 1,406 | 1,406 | -8 | -0.6% | 84,700 |
| 2023/01/31 | 1,408 | 1,414 | 1,406 | 1,414 | +3 | +0.2% | 49,700 |
| 2023/01/30 | 1,398 | 1,415 | 1,398 | 1,411 | +13 | +0.9% | 74,200 |
| 2023/01/27 | 1,401 | 1,402 | 1,388 | 1,398 | -3 | -0.2% | 43,400 |
| 2023/01/26 | 1,393 | 1,407 | 1,388 | 1,401 | +8 | +0.6% | 44,400 |
| 2023/01/25 | 1,401 | 1,404 | 1,384 | 1,393 | -15 | -1.1% | 62,500 |
| 2023/01/24 | 1,423 | 1,424 | 1,405 | 1,408 | -15 | -1.1% | 63,500 |
| 2023/01/23 | 1,411 | 1,423 | 1,403 | 1,423 | +12 | +0.9% | 83,500 |
| 2023/01/20 | 1,397 | 1,412 | 1,396 | 1,411 | +14 | +1% | 66,300 |
| 2023/01/19 | 1,389 | 1,397 | 1,386 | 1,397 | -1 | -0.1% | 33,900 |
| 2023/01/18 | 1,396 | 1,410 | 1,392 | 1,398 | -7 | -0.5% | 60,700 |
| 2023/01/17 | 1,392 | 1,405 | 1,391 | 1,405 | +13 | +0.9% | 69,000 |
| 2023/01/16 | 1,397 | 1,401 | 1,391 | 1,392 | -5 | -0.4% | 82,700 |
| 2023/01/13 | 1,383 | 1,401 | 1,383 | 1,397 | +14 | +1% | 169,200 |
| 2023/01/12 | 1,384 | 1,390 | 1,377 | 1,383 | -1 | -0.1% | 68,000 |
| 2023/01/11 | 1,366 | 1,387 | 1,362 | 1,384 | +10 | +0.7% | 90,900 |
| 2023/01/10 | 1,374 | 1,385 | 1,365 | 1,374 | -1 | -0.1% | 119,800 |
| 2023/01/06 | 1,347 | 1,375 | 1,345 | 1,375 | +26 | +1.9% | 158,600 |
| 2023/01/05 | 1,341 | 1,349 | 1,326 | 1,349 | +15 | +1.1% | 103,900 |
| 2023/01/04 | 1,329 | 1,338 | 1,321 | 1,334 | +5 | +0.4% | 105,300 |
| 2022/12/30 | 1,330 | 1,343 | 1,327 | 1,329 | +1 | +0.1% | 176,700 |
| 2022/12/29 | 1,349 | 1,355 | 1,322 | 1,328 | -55 | -4% | 616,700 |
| 2022/12/28 | 1,389 | 1,390 | 1,381 | 1,383 | -8 | -0.6% | 325,200 |
| 2022/12/27 | 1,389 | 1,395 | 1,386 | 1,391 | ±0 | ±0% | 153,800 |
| 2022/12/26 | 1,390 | 1,394 | 1,386 | 1,391 | +1 | +0.1% | 95,200 |
| 2022/12/23 | 1,377 | 1,391 | 1,377 | 1,390 | +14 | +1% | 81,600 |
| 2022/12/22 | 1,370 | 1,388 | 1,370 | 1,376 | +1 | +0.1% | 91,000 |
| 2022/12/21 | 1,381 | 1,389 | 1,374 | 1,375 | -13 | -0.9% | 89,000 |
| 2022/12/20 | 1,390 | 1,396 | 1,370 | 1,388 | -3 | -0.2% | 105,500 |
| 2022/12/19 | 1,371 | 1,391 | 1,370 | 1,391 | +14 | +1% | 89,500 |
| 2022/12/16 | 1,371 | 1,381 | 1,369 | 1,377 | -3 | -0.2% | 105,900 |
| 2022/12/15 | 1,378 | 1,384 | 1,374 | 1,380 | +1 | +0.1% | 74,500 |
| 2022/12/14 | 1,386 | 1,386 | 1,367 | 1,379 | -13 | -0.9% | 137,000 |
| 2022/12/13 | 1,387 | 1,397 | 1,379 | 1,392 | +14 | +1% | 115,300 |
| 2022/12/12 | 1,348 | 1,381 | 1,347 | 1,378 | +34 | +2.5% | 149,200 |
| 2022/12/09 | 1,333 | 1,352 | 1,332 | 1,344 | +15 | +1.1% | 178,100 |
| 2022/12/08 | 1,348 | 1,348 | 1,306 | 1,329 | -19 | -1.4% | 453,500 |
| 2022/12/07 | 1,345 | 1,366 | 1,339 | 1,348 | -5 | -0.4% | 248,800 |
| 2022/12/06 | 1,364 | 1,370 | 1,347 | 1,353 | -18 | -1.3% | 175,100 |
| 2022/12/05 | 1,372 | 1,374 | 1,361 | 1,371 | -7 | -0.5% | 117,000 |
| 2022/12/02 | 1,382 | 1,382 | 1,364 | 1,378 | +2 | +0.1% | 120,500 |
| 2022/12/01 | 1,390 | 1,391 | 1,374 | 1,376 | -12 | -0.9% | 114,800 |
| 2022/11/30 | 1,415 | 1,415 | 1,386 | 1,388 | -25 | -1.8% | 170,800 |
| 2022/11/29 | 1,408 | 1,419 | 1,404 | 1,413 | -2 | -0.1% | 61,800 |
| 2022/11/28 | 1,406 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 61,200 |
| 2022/11/25 | 1,406 | 1,415 | 1,401 | 1,403 | -3 | -0.2% | 72,800 |
| 2022/11/24 | 1,398 | 1,407 | 1,396 | 1,406 | +13 | +0.9% | 77,400 |
451～
500
件表示中 / 5380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 | 120,400円 | +4.0% | +258.8% | 0.00% | 113.37倍 | 26.50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 | 145,200円 | -1.2% | +56.0% | 2.34% | 31.33倍 | 0.99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 | 335,000円 | +5.8% | +68.9% | 0.51% | 1340.00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 | 82,600円 | +5.4% | +1.7% | 3.63% | 9.81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 | 175,800円 | +9.7% | +22.0% | 0.46% | 39.43倍 | 3.05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
