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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 1,365 | 1,387 | 1,364 | 1,372 | +12 | +0.9% | 206,800 |
| 2023/04/07 | 1,368 | 1,377 | 1,359 | 1,360 | -23 | -1.7% | 307,800 |
| 2023/04/06 | 1,412 | 1,413 | 1,377 | 1,383 | -45 | -3.2% | 192,800 |
| 2023/04/05 | 1,424 | 1,430 | 1,415 | 1,428 | +3 | +0.2% | 91,500 |
| 2023/04/04 | 1,410 | 1,439 | 1,406 | 1,425 | +22 | +1.6% | 174,900 |
| 2023/04/03 | 1,386 | 1,408 | 1,386 | 1,403 | +17 | +1.2% | 111,200 |
| 2023/03/31 | 1,394 | 1,398 | 1,378 | 1,386 | -14 | -1% | 98,800 |
| 2023/03/30 | 1,407 | 1,410 | 1,396 | 1,400 | -18 | -1.3% | 103,000 |
| 2023/03/29 | 1,395 | 1,418 | 1,395 | 1,418 | +30 | +2.2% | 174,600 |
| 2023/03/28 | 1,392 | 1,399 | 1,382 | 1,388 | -3 | -0.2% | 85,500 |
| 2023/03/27 | 1,389 | 1,400 | 1,386 | 1,391 | +1 | +0.1% | 81,200 |
| 2023/03/24 | 1,380 | 1,392 | 1,374 | 1,390 | +12 | +0.9% | 71,500 |
| 2023/03/23 | 1,365 | 1,383 | 1,364 | 1,378 | +10 | +0.7% | 89,300 |
| 2023/03/22 | 1,366 | 1,371 | 1,361 | 1,368 | +3 | +0.2% | 89,900 |
| 2023/03/20 | 1,367 | 1,377 | 1,360 | 1,365 | -1 | -0.1% | 88,600 |
| 2023/03/17 | 1,362 | 1,374 | 1,357 | 1,366 | +10 | +0.7% | 96,300 |
| 2023/03/16 | 1,347 | 1,364 | 1,345 | 1,356 | -5 | -0.4% | 97,300 |
| 2023/03/15 | 1,345 | 1,364 | 1,341 | 1,361 | +18 | +1.3% | 117,500 |
| 2023/03/14 | 1,343 | 1,348 | 1,331 | 1,343 | -14 | -1% | 114,600 |
| 2023/03/13 | 1,349 | 1,359 | 1,341 | 1,357 | +3 | +0.2% | 107,400 |
| 2023/03/10 | 1,370 | 1,377 | 1,352 | 1,354 | -17 | -1.2% | 123,400 |
| 2023/03/09 | 1,383 | 1,391 | 1,369 | 1,371 | +5 | +0.4% | 149,700 |
| 2023/03/08 | 1,356 | 1,373 | 1,356 | 1,366 | +10 | +0.7% | 102,900 |
| 2023/03/07 | 1,340 | 1,363 | 1,340 | 1,356 | +17 | +1.3% | 112,900 |
| 2023/03/06 | 1,343 | 1,349 | 1,336 | 1,339 | -3 | -0.2% | 96,300 |
| 2023/03/03 | 1,342 | 1,355 | 1,337 | 1,342 | +1 | +0.1% | 124,600 |
| 2023/03/02 | 1,305 | 1,341 | 1,298 | 1,341 | +32 | +2.4% | 181,300 |
| 2023/03/01 | 1,318 | 1,328 | 1,296 | 1,309 | -27 | -2% | 614,300 |
| 2023/02/28 | 1,335 | 1,347 | 1,326 | 1,336 | -5 | -0.4% | 218,700 |
| 2023/02/27 | 1,340 | 1,347 | 1,326 | 1,341 | -7 | -0.5% | 186,600 |
| 2023/02/24 | 1,351 | 1,368 | 1,343 | 1,348 | -8 | -0.6% | 189,100 |
| 2023/02/22 | 1,339 | 1,366 | 1,338 | 1,356 | +6 | +0.4% | 117,100 |
| 2023/02/21 | 1,356 | 1,357 | 1,335 | 1,350 | -6 | -0.4% | 149,700 |
| 2023/02/20 | 1,356 | 1,375 | 1,346 | 1,356 | ±0 | ±0% | 188,900 |
| 2023/02/17 | 1,378 | 1,381 | 1,342 | 1,356 | -31 | -2.2% | 362,300 |
| 2023/02/16 | 1,395 | 1,407 | 1,383 | 1,387 | -8 | -0.6% | 190,500 |
| 2023/02/15 | 1,395 | 1,420 | 1,390 | 1,395 | -20 | -1.4% | 127,700 |
| 2023/02/14 | 1,412 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 40,300 |
| 2023/02/13 | 1,415 | 1,424 | 1,411 | 1,412 | -6 | -0.4% | 50,200 |
| 2023/02/10 | 1,407 | 1,419 | 1,405 | 1,418 | +8 | +0.6% | 53,800 |
| 2023/02/09 | 1,403 | 1,413 | 1,400 | 1,410 | +11 | +0.8% | 60,000 |
| 2023/02/08 | 1,409 | 1,414 | 1,396 | 1,399 | -4 | -0.3% | 49,100 |
| 2023/02/07 | 1,422 | 1,424 | 1,402 | 1,403 | -19 | -1.3% | 58,900 |
| 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 |
551～
600
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 | 110,200円 | +2.4% | +17.2% | 0.27% | 86.91倍 | 6.59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 | 217,300円 | +3.9% | +1.1% | 0.55% | 56.31倍 | 4.12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 | 46,200円 | +5.2% | +18.2% | 5.19% | 7.98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 | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60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 | 104,700円 | +3.9% | -10.4% | 1.15% | 24.16倍 | 1.97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
