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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,366 | 1,374 | 1,364 | 1,367 | +8 | +0.6% | 95,400 |
| 2024/09/19 | 1,357 | 1,362 | 1,355 | 1,359 | +4 | +0.3% | 69,400 |
| 2024/09/18 | 1,344 | 1,356 | 1,344 | 1,355 | +13 | +1% | 85,000 |
| 2024/09/17 | 1,332 | 1,342 | 1,331 | 1,342 | +16 | +1.2% | 92,300 |
| 2024/09/13 | 1,326 | 1,332 | 1,322 | 1,326 | -3 | -0.2% | 80,800 |
| 2024/09/12 | 1,326 | 1,336 | 1,326 | 1,329 | +12 | +0.9% | 82,300 |
| 2024/09/11 | 1,337 | 1,337 | 1,314 | 1,317 | -23 | -1.7% | 109,000 |
| 2024/09/10 | 1,317 | 1,354 | 1,315 | 1,340 | +24 | +1.8% | 110,400 |
| 2024/09/09 | 1,298 | 1,316 | 1,294 | 1,316 | +5 | +0.4% | 192,200 |
| 2024/09/06 | 1,332 | 1,332 | 1,310 | 1,311 | -20 | -1.5% | 108,500 |
| 2024/09/05 | 1,336 | 1,343 | 1,329 | 1,331 | -7 | -0.5% | 115,700 |
| 2024/09/04 | 1,345 | 1,352 | 1,337 | 1,338 | -19 | -1.4% | 129,500 |
| 2024/09/03 | 1,350 | 1,359 | 1,349 | 1,357 | +4 | +0.3% | 69,400 |
| 2024/09/02 | 1,365 | 1,365 | 1,353 | 1,353 | -14 | -1% | 69,600 |
| 2024/08/30 | 1,371 | 1,372 | 1,365 | 1,367 | -9 | -0.7% | 60,900 |
| 2024/08/29 | 1,384 | 1,386 | 1,372 | 1,376 | -24 | -1.7% | 59,600 |
| 2024/08/28 | 1,378 | 1,400 | 1,378 | 1,400 | +10 | +0.7% | 74,100 |
| 2024/08/27 | 1,377 | 1,390 | 1,376 | 1,390 | +11 | +0.8% | 63,200 |
| 2024/08/26 | 1,368 | 1,411 | 1,368 | 1,379 | +10 | +0.7% | 228,300 |
| 2024/08/23 | 1,377 | 1,382 | 1,367 | 1,369 | -11 | -0.8% | 117,900 |
| 2024/08/22 | 1,380 | 1,408 | 1,380 | 1,380 | ±0 | ±0% | 175,200 |
| 2024/08/21 | 1,359 | 1,385 | 1,359 | 1,380 | +7 | +0.5% | 42,600 |
| 2024/08/20 | 1,345 | 1,375 | 1,345 | 1,373 | +26 | +1.9% | 77,900 |
| 2024/08/19 | 1,336 | 1,350 | 1,331 | 1,347 | +11 | +0.8% | 77,200 |
| 2024/08/16 | 1,356 | 1,356 | 1,336 | 1,336 | -12 | -0.9% | 117,900 |
| 2024/08/15 | 1,359 | 1,383 | 1,346 | 1,348 | -38 | -2.7% | 144,400 |
| 2024/08/14 | 1,367 | 1,389 | 1,367 | 1,386 | +19 | +1.4% | 95,800 |
| 2024/08/13 | 1,365 | 1,370 | 1,354 | 1,367 | +13 | +1% | 58,100 |
| 2024/08/09 | 1,376 | 1,376 | 1,342 | 1,354 | -4 | -0.3% | 84,100 |
| 2024/08/08 | 1,344 | 1,370 | 1,341 | 1,358 | +14 | +1% | 66,300 |
| 2024/08/07 | 1,350 | 1,361 | 1,332 | 1,344 | -8 | -0.6% | 68,600 |
| 2024/08/06 | 1,310 | 1,367 | 1,310 | 1,352 | +58 | +4.5% | 141,400 |
| 2024/08/05 | 1,312 | 1,344 | 1,271 | 1,294 | -57 | -4.2% | 186,800 |
| 2024/08/02 | 1,352 | 1,361 | 1,336 | 1,351 | -20 | -1.5% | 125,800 |
| 2024/08/01 | 1,388 | 1,392 | 1,368 | 1,371 | -34 | -2.4% | 85,000 |
| 2024/07/31 | 1,382 | 1,405 | 1,377 | 1,405 | +23 | +1.7% | 73,200 |
| 2024/07/30 | 1,383 | 1,386 | 1,380 | 1,382 | -11 | -0.8% | 56,200 |
| 2024/07/29 | 1,381 | 1,393 | 1,377 | 1,393 | +13 | +0.9% | 54,000 |
| 2024/07/26 | 1,387 | 1,389 | 1,374 | 1,380 | -12 | -0.9% | 62,100 |
| 2024/07/25 | 1,392 | 1,399 | 1,385 | 1,392 | -3 | -0.2% | 65,200 |
| 2024/07/24 | 1,407 | 1,413 | 1,395 | 1,395 | -16 | -1.1% | 50,800 |
| 2024/07/23 | 1,407 | 1,414 | 1,407 | 1,411 | +3 | +0.2% | 23,100 |
| 2024/07/22 | 1,418 | 1,426 | 1,406 | 1,408 | -20 | -1.4% | 52,500 |
| 2024/07/19 | 1,428 | 1,431 | 1,417 | 1,428 | -4 | -0.3% | 55,500 |
| 2024/07/18 | 1,430 | 1,446 | 1,430 | 1,432 | -3 | -0.2% | 61,200 |
| 2024/07/17 | 1,430 | 1,440 | 1,427 | 1,435 | +12 | +0.8% | 60,200 |
| 2024/07/16 | 1,424 | 1,435 | 1,422 | 1,423 | -8 | -0.6% | 52,700 |
| 2024/07/12 | 1,408 | 1,434 | 1,408 | 1,431 | +19 | +1.3% | 69,300 |
| 2024/07/11 | 1,404 | 1,415 | 1,401 | 1,412 | +9 | +0.6% | 73,200 |
| 2024/07/10 | 1,397 | 1,403 | 1,393 | 1,403 | +3 | +0.2% | 65,500 |
51～
100
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 | 119,100円 | +4.0% | +258.8% | 0.00% | 112.15倍 | 26.21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 | 145,100円 | -1.2% | +56.0% | 2.34% | 31.30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 | 334,000円 | +5.8% | +68.9% | 0.51% | 1336.00倍 | 5.19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 | 80,900円 | +5.4% | +1.7% | 3.71% | 9.61倍 | 0.64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
