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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 1,359 | 1,379 | 1,355 | 1,375 | ±0 | ±0% | 94,700 |
| 2022/06/16 | 1,362 | 1,376 | 1,358 | 1,375 | +30 | +2.2% | 78,200 |
| 2022/06/15 | 1,356 | 1,359 | 1,345 | 1,345 | -11 | -0.8% | 74,900 |
| 2022/06/14 | 1,357 | 1,357 | 1,339 | 1,356 | -12 | -0.9% | 149,400 |
| 2022/06/13 | 1,360 | 1,371 | 1,357 | 1,368 | -2 | -0.1% | 103,500 |
| 2022/06/10 | 1,370 | 1,374 | 1,365 | 1,370 | -5 | -0.4% | 116,400 |
| 2022/06/09 | 1,376 | 1,384 | 1,372 | 1,375 | -6 | -0.4% | 150,100 |
| 2022/06/08 | 1,395 | 1,395 | 1,375 | 1,381 | -7 | -0.5% | 161,400 |
| 2022/06/07 | 1,400 | 1,404 | 1,388 | 1,388 | -9 | -0.6% | 94,400 |
| 2022/06/06 | 1,382 | 1,399 | 1,380 | 1,397 | +15 | +1.1% | 100,700 |
| 2022/06/03 | 1,373 | 1,383 | 1,370 | 1,382 | +16 | +1.2% | 81,500 |
| 2022/06/02 | 1,367 | 1,367 | 1,360 | 1,366 | -1 | -0.1% | 75,500 |
| 2022/06/01 | 1,355 | 1,369 | 1,354 | 1,367 | +13 | +1% | 83,600 |
| 2022/05/31 | 1,365 | 1,366 | 1,352 | 1,354 | -16 | -1.2% | 90,000 |
| 2022/05/30 | 1,380 | 1,382 | 1,365 | 1,370 | -13 | -0.9% | 153,500 |
| 2022/05/27 | 1,384 | 1,385 | 1,371 | 1,383 | +17 | +1.2% | 84,300 |
| 2022/05/26 | 1,356 | 1,374 | 1,356 | 1,366 | +12 | +0.9% | 61,700 |
| 2022/05/25 | 1,350 | 1,364 | 1,348 | 1,354 | -1 | -0.1% | 38,800 |
| 2022/05/24 | 1,350 | 1,355 | 1,338 | 1,355 | -2 | -0.1% | 58,600 |
| 2022/05/23 | 1,350 | 1,363 | 1,341 | 1,357 | +12 | +0.9% | 96,600 |
| 2022/05/20 | 1,344 | 1,351 | 1,338 | 1,345 | +1 | +0.1% | 51,900 |
| 2022/05/19 | 1,330 | 1,348 | 1,328 | 1,344 | -3 | -0.2% | 64,200 |
| 2022/05/18 | 1,357 | 1,358 | 1,333 | 1,347 | -7 | -0.5% | 81,300 |
| 2022/05/17 | 1,344 | 1,357 | 1,336 | 1,354 | +26 | +2% | 70,700 |
| 2022/05/16 | 1,341 | 1,349 | 1,324 | 1,328 | -18 | -1.3% | 83,200 |
| 2022/05/13 | 1,340 | 1,351 | 1,338 | 1,346 | +19 | +1.4% | 87,500 |
| 2022/05/12 | 1,315 | 1,332 | 1,311 | 1,327 | +12 | +0.9% | 58,100 |
| 2022/05/11 | 1,316 | 1,325 | 1,315 | 1,315 | -1 | -0.1% | 49,500 |
| 2022/05/10 | 1,330 | 1,330 | 1,307 | 1,316 | -16 | -1.2% | 70,300 |
| 2022/05/09 | 1,341 | 1,350 | 1,332 | 1,332 | -11 | -0.8% | 63,400 |
| 2022/05/06 | 1,339 | 1,349 | 1,337 | 1,343 | +7 | +0.5% | 57,300 |
| 2022/05/02 | 1,342 | 1,349 | 1,336 | 1,336 | -8 | -0.6% | 42,400 |
| 2022/04/28 | 1,330 | 1,349 | 1,326 | 1,344 | +10 | +0.7% | 73,600 |
| 2022/04/27 | 1,333 | 1,345 | 1,325 | 1,334 | ±0 | ±0% | 129,300 |
| 2022/04/26 | 1,335 | 1,339 | 1,326 | 1,334 | +12 | +0.9% | 59,800 |
| 2022/04/25 | 1,318 | 1,324 | 1,306 | 1,322 | -7 | -0.5% | 46,500 |
| 2022/04/22 | 1,327 | 1,332 | 1,320 | 1,329 | -2 | -0.2% | 53,800 |
| 2022/04/21 | 1,316 | 1,331 | 1,313 | 1,331 | +13 | +1% | 57,300 |
| 2022/04/20 | 1,303 | 1,322 | 1,303 | 1,318 | +20 | +1.5% | 55,900 |
| 2022/04/19 | 1,308 | 1,308 | 1,294 | 1,298 | -12 | -0.9% | 48,300 |
| 2022/04/18 | 1,298 | 1,310 | 1,294 | 1,310 | +9 | +0.7% | 57,600 |
| 2022/04/15 | 1,290 | 1,301 | 1,288 | 1,301 | +10 | +0.8% | 120,300 |
| 2022/04/14 | 1,290 | 1,299 | 1,285 | 1,291 | +3 | +0.2% | 70,600 |
| 2022/04/13 | 1,296 | 1,302 | 1,277 | 1,288 | -7 | -0.5% | 94,400 |
| 2022/04/12 | 1,285 | 1,298 | 1,281 | 1,295 | +9 | +0.7% | 86,700 |
| 2022/04/11 | 1,283 | 1,309 | 1,282 | 1,286 | +14 | +1.1% | 211,200 |
| 2022/04/08 | 1,357 | 1,357 | 1,266 | 1,272 | -101 | -7.4% | 781,300 |
| 2022/04/07 | 1,385 | 1,385 | 1,365 | 1,373 | -17 | -1.2% | 63,400 |
| 2022/04/06 | 1,388 | 1,399 | 1,383 | 1,390 | ±0 | ±0% | 73,400 |
| 2022/04/05 | 1,392 | 1,398 | 1,380 | 1,390 | +4 | +0.3% | 101,700 |
701～
750
件表示中 / 5474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 | 119,100円 | +2.4% | +17.2% | 0.25% | 93.93倍 | 7.12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 |
| ＶＴＨＤ | 50,700円 | +5.9% | +6.5% | 4.73% | 8.77倍 | 0.85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 |
| 上新電 | 220,400円 | -0.9% | -51.5% | 4.54% | 14.99倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ゼビオＨＤ | 125,800円 | +3.5% | +16.3% | 2.38% | 17.51倍 | 0.42倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サーラ | 90,300円 | +9.4% | -6.0% | 3.54% | 11.36倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
