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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,057 | 1,075 | 1,056 | 1,070 | +15 | +1.4% | 137,900 |
| 2025/01/20 | 1,058 | 1,065 | 1,049 | 1,055 | ±0 | ±0% | 170,100 |
| 2025/01/17 | 1,047 | 1,059 | 1,036 | 1,055 | +5 | +0.5% | 257,900 |
| 2025/01/16 | 1,052 | 1,067 | 1,039 | 1,050 | ±0 | ±0% | 292,400 |
| 2025/01/15 | 1,051 | 1,066 | 1,050 | 1,050 | +2 | +0.2% | 271,400 |
| 2025/01/14 | 1,083 | 1,086 | 1,046 | 1,048 | -40 | -3.7% | 452,000 |
| 2025/01/10 | 1,083 | 1,094 | 1,080 | 1,088 | +3 | +0.3% | 152,900 |
| 2025/01/09 | 1,086 | 1,094 | 1,082 | 1,085 | -1 | -0.1% | 226,900 |
| 2025/01/08 | 1,100 | 1,110 | 1,086 | 1,086 | -18 | -1.6% | 408,300 |
| 2025/01/07 | 1,132 | 1,132 | 1,104 | 1,104 | -26 | -2.3% | 477,500 |
| 2025/01/06 | 1,165 | 1,166 | 1,130 | 1,130 | -37 | -3.2% | 458,200 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,167 | -13 | -1.1% | 197,200 |
| 2024/12/27 | 1,165 | 1,180 | 1,158 | 1,180 | -10 | -0.8% | 789,600 |
| 2024/12/26 | 1,183 | 1,191 | 1,181 | 1,190 | +7 | +0.6% | 898,000 |
| 2024/12/25 | 1,182 | 1,183 | 1,178 | 1,183 | +3 | +0.3% | 280,000 |
| 2024/12/24 | 1,175 | 1,180 | 1,172 | 1,180 | +5 | +0.4% | 244,600 |
| 2024/12/23 | 1,179 | 1,181 | 1,175 | 1,175 | -4 | -0.3% | 292,000 |
| 2024/12/20 | 1,183 | 1,187 | 1,178 | 1,179 | -3 | -0.3% | 249,300 |
| 2024/12/19 | 1,178 | 1,183 | 1,177 | 1,182 | -1 | -0.1% | 138,900 |
| 2024/12/18 | 1,180 | 1,187 | 1,177 | 1,183 | +7 | +0.6% | 169,200 |
| 2024/12/17 | 1,182 | 1,183 | 1,176 | 1,176 | -6 | -0.5% | 230,700 |
| 2024/12/16 | 1,186 | 1,194 | 1,182 | 1,182 | -4 | -0.3% | 233,900 |
| 2024/12/13 | 1,190 | 1,202 | 1,184 | 1,186 | +3 | +0.3% | 503,200 |
| 2024/12/12 | 1,190 | 1,192 | 1,181 | 1,183 | -4 | -0.3% | 327,000 |
| 2024/12/11 | 1,175 | 1,187 | 1,175 | 1,187 | +16 | +1.4% | 521,800 |
| 2024/12/10 | 1,184 | 1,184 | 1,170 | 1,171 | -19 | -1.6% | 2,303,500 |
| 2024/12/09 | 1,208 | 1,211 | 1,190 | 1,190 | -12 | -1% | 734,000 |
| 2024/12/06 | 1,201 | 1,212 | 1,201 | 1,202 | +2 | +0.2% | 352,700 |
| 2024/12/05 | 1,195 | 1,208 | 1,193 | 1,200 | +9 | +0.8% | 348,100 |
| 2024/12/04 | 1,205 | 1,208 | 1,191 | 1,191 | -14 | -1.2% | 450,700 |
| 2024/12/03 | 1,212 | 1,229 | 1,199 | 1,205 | -2 | -0.2% | 1,238,100 |
| 2024/12/02 | 1,191 | 1,207 | 1,166 | 1,207 | +16 | +1.3% | 1,318,900 |
| 2024/11/29 | 1,193 | 1,200 | 1,191 | 1,191 | -2 | -0.2% | 340,100 |
| 2024/11/28 | 1,190 | 1,203 | 1,189 | 1,193 | +2 | +0.2% | 310,300 |
| 2024/11/27 | 1,200 | 1,204 | 1,190 | 1,191 | -15 | -1.2% | 531,200 |
| 2024/11/26 | 1,189 | 1,206 | 1,186 | 1,206 | +14 | +1.2% | 926,700 |
| 2024/11/25 | 1,199 | 1,220 | 1,185 | 1,192 | -140 | -10.5% | 2,733,500 |
| 2024/11/22 | 1,331 | 1,334 | 1,323 | 1,332 | +3 | +0.2% | 115,400 |
| 2024/11/21 | 1,325 | 1,332 | 1,323 | 1,329 | ±0 | ±0% | 106,600 |
| 2024/11/20 | 1,325 | 1,336 | 1,321 | 1,329 | +2 | +0.2% | 120,300 |
| 2024/11/19 | 1,319 | 1,332 | 1,318 | 1,327 | +4 | +0.3% | 122,400 |
| 2024/11/18 | 1,316 | 1,326 | 1,308 | 1,323 | +5 | +0.4% | 223,400 |
| 2024/11/15 | 1,340 | 1,351 | 1,318 | 1,318 | +3 | +0.2% | 226,300 |
| 2024/11/14 | 1,340 | 1,341 | 1,315 | 1,315 | -18 | -1.4% | 224,900 |
| 2024/11/13 | 1,341 | 1,354 | 1,333 | 1,333 | -11 | -0.8% | 157,500 |
| 2024/11/12 | 1,353 | 1,362 | 1,343 | 1,344 | -23 | -1.7% | 195,600 |
| 2024/11/11 | 1,368 | 1,368 | 1,356 | 1,367 | -6 | -0.4% | 104,500 |
| 2024/11/08 | 1,377 | 1,385 | 1,369 | 1,373 | -1 | -0.1% | 105,200 |
| 2024/11/07 | 1,381 | 1,386 | 1,374 | 1,374 | -11 | -0.8% | 122,500 |
| 2024/11/06 | 1,389 | 1,402 | 1,385 | 1,385 | -5 | -0.4% | 73,200 |
51～
100
件表示中 / 5459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 | 113,500円 | +2.4% | +17.2% | 0.26% | 89.51倍 | 6.78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 |
| リテールＰＴ | 127,900円 | +3.8% | +6.1% | 2.97% | 10.56倍 | 0.67倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| 木曽路 | 208,700円 | 0.0% | -9.6% | 1.15% | 48.98倍 | 2.22倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ＪＭＨＤ | 227,200円 | +4.5% | +7.3% | 1.94% | 9.34倍 | 1.38倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ギフトＨＤ | 289,400円 | +26.4% | +21.8% | 0.76% | 26.30倍 | 6.91倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
市場注目の銘柄
チャート関連のコラム
