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 |
|---|---|---|---|---|---|---|---|
| 2022/10/24 | 1,400 | 1,400 | 1,372 | 1,375 | -20 | -1.4% | 49,300 |
| 2022/10/21 | 1,393 | 1,400 | 1,387 | 1,395 | +5 | +0.4% | 47,100 |
| 2022/10/20 | 1,385 | 1,394 | 1,385 | 1,390 | -1 | -0.1% | 35,400 |
| 2022/10/19 | 1,395 | 1,399 | 1,389 | 1,391 | -3 | -0.2% | 44,300 |
| 2022/10/18 | 1,388 | 1,395 | 1,380 | 1,394 | +13 | +0.9% | 53,100 |
| 2022/10/17 | 1,370 | 1,387 | 1,370 | 1,381 | +4 | +0.3% | 45,200 |
| 2022/10/14 | 1,374 | 1,380 | 1,365 | 1,377 | +16 | +1.2% | 56,700 |
| 2022/10/13 | 1,361 | 1,368 | 1,356 | 1,361 | +5 | +0.4% | 39,100 |
| 2022/10/12 | 1,350 | 1,370 | 1,348 | 1,356 | +4 | +0.3% | 45,000 |
| 2022/10/11 | 1,371 | 1,377 | 1,343 | 1,352 | -19 | -1.4% | 57,100 |
| 2022/10/07 | 1,362 | 1,375 | 1,362 | 1,371 | -2 | -0.1% | 42,800 |
| 2022/10/06 | 1,369 | 1,382 | 1,365 | 1,373 | +7 | +0.5% | 55,400 |
| 2022/10/05 | 1,375 | 1,377 | 1,364 | 1,366 | -3 | -0.2% | 37,800 |
| 2022/10/04 | 1,368 | 1,376 | 1,356 | 1,369 | +11 | +0.8% | 59,300 |
| 2022/10/03 | 1,355 | 1,361 | 1,333 | 1,358 | ±0 | ±0% | 64,000 |
| 2022/09/30 | 1,352 | 1,370 | 1,350 | 1,358 | -24 | -1.7% | 79,600 |
| 2022/09/29 | 1,356 | 1,382 | 1,353 | 1,382 | +29 | +2.1% | 98,300 |
| 2022/09/28 | 1,348 | 1,357 | 1,341 | 1,353 | +2 | +0.1% | 78,100 |
| 2022/09/27 | 1,350 | 1,363 | 1,343 | 1,351 | +1 | +0.1% | 85,600 |
| 2022/09/26 | 1,349 | 1,353 | 1,341 | 1,350 | -5 | -0.4% | 49,200 |
| 2022/09/22 | 1,348 | 1,355 | 1,339 | 1,355 | +6 | +0.4% | 64,100 |
| 2022/09/21 | 1,343 | 1,352 | 1,336 | 1,349 | +5 | +0.4% | 54,300 |
| 2022/09/20 | 1,341 | 1,355 | 1,340 | 1,344 | +11 | +0.8% | 78,800 |
| 2022/09/16 | 1,334 | 1,339 | 1,330 | 1,333 | -2 | -0.1% | 61,000 |
| 2022/09/15 | 1,324 | 1,335 | 1,318 | 1,335 | +18 | +1.4% | 42,100 |
| 2022/09/14 | 1,311 | 1,322 | 1,305 | 1,317 | +2 | +0.2% | 44,000 |
| 2022/09/13 | 1,320 | 1,324 | 1,310 | 1,315 | -4 | -0.3% | 27,700 |
| 2022/09/12 | 1,315 | 1,322 | 1,308 | 1,319 | +16 | +1.2% | 42,000 |
| 2022/09/09 | 1,292 | 1,314 | 1,292 | 1,303 | +15 | +1.2% | 120,600 |
| 2022/09/08 | 1,285 | 1,296 | 1,283 | 1,288 | +16 | +1.3% | 48,900 |
| 2022/09/07 | 1,290 | 1,290 | 1,266 | 1,272 | -20 | -1.5% | 120,800 |
| 2022/09/06 | 1,287 | 1,301 | 1,285 | 1,292 | +5 | +0.4% | 67,200 |
| 2022/09/05 | 1,296 | 1,296 | 1,284 | 1,287 | -11 | -0.8% | 76,200 |
| 2022/09/02 | 1,312 | 1,312 | 1,296 | 1,298 | -5 | -0.4% | 124,300 |
| 2022/09/01 | 1,308 | 1,313 | 1,302 | 1,303 | -6 | -0.5% | 55,200 |
| 2022/08/31 | 1,312 | 1,317 | 1,305 | 1,309 | -5 | -0.4% | 50,100 |
| 2022/08/30 | 1,314 | 1,318 | 1,310 | 1,314 | +2 | +0.2% | 36,800 |
| 2022/08/29 | 1,307 | 1,314 | 1,305 | 1,312 | -3 | -0.2% | 48,500 |
| 2022/08/26 | 1,317 | 1,317 | 1,309 | 1,315 | +4 | +0.3% | 43,900 |
| 2022/08/25 | 1,313 | 1,315 | 1,304 | 1,311 | +4 | +0.3% | 44,400 |
| 2022/08/24 | 1,302 | 1,314 | 1,295 | 1,307 | -23 | -1.7% | 141,100 |
| 2022/08/23 | 1,331 | 1,335 | 1,327 | 1,330 | -3 | -0.2% | 28,800 |
| 2022/08/22 | 1,333 | 1,340 | 1,326 | 1,333 | -5 | -0.4% | 38,600 |
| 2022/08/19 | 1,333 | 1,342 | 1,332 | 1,338 | +11 | +0.8% | 32,600 |
| 2022/08/18 | 1,332 | 1,339 | 1,323 | 1,327 | -7 | -0.5% | 40,000 |
| 2022/08/17 | 1,335 | 1,342 | 1,332 | 1,334 | +1 | +0.1% | 26,500 |
| 2022/08/16 | 1,334 | 1,343 | 1,329 | 1,333 | +5 | +0.4% | 28,200 |
| 2022/08/15 | 1,335 | 1,335 | 1,308 | 1,328 | -30 | -2.2% | 100,900 |
| 2022/08/12 | 1,359 | 1,366 | 1,352 | 1,358 | ±0 | ±0% | 42,400 |
| 2022/08/10 | 1,349 | 1,358 | 1,343 | 1,358 | +19 | +1.4% | 30,000 |
701～
750
件表示中 / 5560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 | 115,100円 | +3.1% | -54.6% | 0.26% | 1307.95倍 | 6.91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 |
| ＧセブンＨＤ | 135,800円 | +7.4% | +15.2% | 2.95% | 10.42倍 | 1.82倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ＶＴＨＤ | 48,800円 | +5.2% | +18.2% | 4.92% | 8.10倍 | 0.80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 |
| ナフコ | 196,600円 | -4.8% | +107.9% | 2.95% | 38.35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 |
| ミニストップ | 197,300円 | +10.9% | - | 1.01% | 818.67倍 | 1.76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 |
市場注目の銘柄
チャート関連のコラム
