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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,372 | 1,393 | 1,370 | 1,393 | +21 | +1.5% | 124,000 |
| 2023/09/01 | 1,380 | 1,382 | 1,367 | 1,372 | -21 | -1.5% | 120,600 |
| 2023/08/31 | 1,384 | 1,402 | 1,384 | 1,393 | +8 | +0.6% | 90,900 |
| 2023/08/30 | 1,369 | 1,385 | 1,366 | 1,385 | +7 | +0.5% | 96,400 |
| 2023/08/29 | 1,369 | 1,380 | 1,368 | 1,378 | +10 | +0.7% | 75,900 |
| 2023/08/28 | 1,370 | 1,373 | 1,364 | 1,368 | -4 | -0.3% | 70,300 |
| 2023/08/25 | 1,368 | 1,374 | 1,362 | 1,372 | -2 | -0.1% | 66,000 |
| 2023/08/24 | 1,357 | 1,374 | 1,353 | 1,374 | +5 | +0.4% | 74,700 |
| 2023/08/23 | 1,366 | 1,377 | 1,359 | 1,369 | -5 | -0.4% | 65,500 |
| 2023/08/22 | 1,350 | 1,374 | 1,350 | 1,374 | +22 | +1.6% | 90,400 |
| 2023/08/21 | 1,323 | 1,353 | 1,323 | 1,352 | +25 | +1.9% | 100,400 |
| 2023/08/18 | 1,323 | 1,330 | 1,318 | 1,327 | -6 | -0.5% | 126,600 |
| 2023/08/17 | 1,349 | 1,351 | 1,324 | 1,333 | -17 | -1.3% | 143,100 |
| 2023/08/16 | 1,360 | 1,365 | 1,345 | 1,350 | -14 | -1% | 202,800 |
| 2023/08/15 | 1,383 | 1,402 | 1,360 | 1,364 | -84 | -5.8% | 475,500 |
| 2023/08/14 | 1,427 | 1,455 | 1,427 | 1,448 | +23 | +1.6% | 156,700 |
| 2023/08/10 | 1,417 | 1,426 | 1,410 | 1,425 | +7 | +0.5% | 79,000 |
| 2023/08/09 | 1,409 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 68,900 |
| 2023/08/08 | 1,407 | 1,414 | 1,403 | 1,413 | +5 | +0.4% | 76,300 |
| 2023/08/07 | 1,385 | 1,408 | 1,383 | 1,408 | +18 | +1.3% | 83,400 |
| 2023/08/04 | 1,380 | 1,391 | 1,379 | 1,390 | +5 | +0.4% | 76,800 |
| 2023/08/03 | 1,390 | 1,394 | 1,383 | 1,385 | -12 | -0.9% | 110,500 |
| 2023/08/02 | 1,410 | 1,413 | 1,395 | 1,397 | -18 | -1.3% | 78,500 |
| 2023/08/01 | 1,403 | 1,416 | 1,400 | 1,415 | +11 | +0.8% | 60,300 |
| 2023/07/31 | 1,421 | 1,421 | 1,402 | 1,404 | -11 | -0.8% | 64,400 |
| 2023/07/28 | 1,392 | 1,417 | 1,388 | 1,415 | +13 | +0.9% | 130,600 |
| 2023/07/27 | 1,395 | 1,408 | 1,395 | 1,402 | +3 | +0.2% | 48,900 |
| 2023/07/26 | 1,403 | 1,404 | 1,393 | 1,399 | -10 | -0.7% | 76,100 |
| 2023/07/25 | 1,407 | 1,410 | 1,398 | 1,409 | -1 | -0.1% | 67,800 |
| 2023/07/24 | 1,429 | 1,435 | 1,406 | 1,410 | -11 | -0.8% | 88,700 |
| 2023/07/21 | 1,434 | 1,434 | 1,418 | 1,421 | -14 | -1% | 59,300 |
| 2023/07/20 | 1,426 | 1,445 | 1,426 | 1,435 | +6 | +0.4% | 48,600 |
| 2023/07/19 | 1,434 | 1,442 | 1,424 | 1,429 | -10 | -0.7% | 67,500 |
| 2023/07/18 | 1,436 | 1,444 | 1,431 | 1,439 | +5 | +0.3% | 61,900 |
| 2023/07/14 | 1,434 | 1,436 | 1,424 | 1,434 | +7 | +0.5% | 67,700 |
| 2023/07/13 | 1,429 | 1,431 | 1,418 | 1,427 | ±0 | ±0% | 82,200 |
| 2023/07/12 | 1,413 | 1,431 | 1,410 | 1,427 | +11 | +0.8% | 126,000 |
| 2023/07/11 | 1,421 | 1,430 | 1,411 | 1,416 | +1 | +0.1% | 85,100 |
| 2023/07/10 | 1,419 | 1,427 | 1,407 | 1,415 | ±0 | ±0% | 144,600 |
| 2023/07/07 | 1,400 | 1,423 | 1,393 | 1,415 | -1 | -0.1% | 149,100 |
| 2023/07/06 | 1,436 | 1,436 | 1,416 | 1,416 | -24 | -1.7% | 99,100 |
| 2023/07/05 | 1,448 | 1,454 | 1,424 | 1,440 | -14 | -1% | 175,300 |
| 2023/07/04 | 1,468 | 1,468 | 1,433 | 1,454 | -19 | -1.3% | 185,900 |
| 2023/07/03 | 1,475 | 1,495 | 1,470 | 1,473 | +5 | +0.3% | 154,400 |
| 2023/06/30 | 1,487 | 1,487 | 1,464 | 1,468 | -19 | -1.3% | 230,100 |
| 2023/06/29 | 1,469 | 1,490 | 1,467 | 1,487 | +16 | +1.1% | 937,400 |
| 2023/06/28 | 1,480 | 1,491 | 1,470 | 1,471 | -15 | -1% | 917,900 |
| 2023/06/27 | 1,485 | 1,492 | 1,476 | 1,486 | -4 | -0.3% | 297,100 |
| 2023/06/26 | 1,503 | 1,506 | 1,487 | 1,490 | -4 | -0.3% | 287,400 |
| 2023/06/23 | 1,495 | 1,505 | 1,486 | 1,494 | +7 | +0.5% | 204,400 |
451～
500
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 | 110,500円 | +2.4% | +17.2% | 0.27% | 87.15倍 | 6.60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 | 219,600円 | +3.9% | +1.1% | 0.55% | 56.91倍 | 4.16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 | 191,400円 | +10.0% | +12.6% | 2.24% | 15.62倍 | 2.54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 | 105,100円 | +3.9% | -10.4% | 1.14% | 24.25倍 | 1.98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
