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 |
---|---|---|---|---|---|---|---|
2021/06/09 | 1,390 | 1,414 | 1,382 | 1,396 | +11 | +0.8% | 166,600 |
2021/06/08 | 1,365 | 1,390 | 1,363 | 1,385 | +25 | +1.8% | 119,000 |
2021/06/07 | 1,357 | 1,369 | 1,347 | 1,360 | +9 | +0.7% | 101,200 |
2021/06/04 | 1,350 | 1,355 | 1,341 | 1,351 | -2 | -0.1% | 72,400 |
2021/06/03 | 1,349 | 1,354 | 1,338 | 1,353 | +10 | +0.7% | 74,500 |
2021/06/02 | 1,352 | 1,359 | 1,341 | 1,343 | -5 | -0.4% | 84,400 |
2021/06/01 | 1,317 | 1,353 | 1,317 | 1,348 | +31 | +2.4% | 110,000 |
2021/05/31 | 1,315 | 1,339 | 1,307 | 1,317 | +13 | +1% | 106,100 |
2021/05/28 | 1,289 | 1,307 | 1,280 | 1,304 | +32 | +2.5% | 97,100 |
2021/05/27 | 1,300 | 1,300 | 1,272 | 1,272 | -30 | -2.3% | 167,800 |
2021/05/26 | 1,308 | 1,312 | 1,292 | 1,302 | -9 | -0.7% | 142,700 |
2021/05/25 | 1,355 | 1,355 | 1,310 | 1,311 | -48 | -3.5% | 235,300 |
2021/05/24 | 1,384 | 1,385 | 1,355 | 1,359 | -13 | -0.9% | 234,400 |
2021/05/21 | 1,390 | 1,390 | 1,355 | 1,372 | -47 | -3.3% | 224,300 |
2021/05/20 | 1,399 | 1,422 | 1,393 | 1,419 | +20 | +1.4% | 36,900 |
2021/05/19 | 1,400 | 1,402 | 1,387 | 1,399 | -1 | -0.1% | 48,600 |
2021/05/18 | 1,400 | 1,410 | 1,386 | 1,400 | +3 | +0.2% | 48,800 |
2021/05/17 | 1,401 | 1,424 | 1,394 | 1,397 | +2 | +0.1% | 55,900 |
2021/05/14 | 1,380 | 1,405 | 1,380 | 1,395 | +27 | +2% | 36,500 |
2021/05/13 | 1,380 | 1,391 | 1,364 | 1,368 | -31 | -2.2% | 63,200 |
2021/05/12 | 1,423 | 1,423 | 1,388 | 1,399 | -21 | -1.5% | 62,000 |
2021/05/11 | 1,440 | 1,445 | 1,416 | 1,420 | -27 | -1.9% | 44,900 |
2021/05/10 | 1,440 | 1,456 | 1,438 | 1,447 | +14 | +1% | 42,300 |
2021/05/07 | 1,428 | 1,439 | 1,420 | 1,433 | +5 | +0.4% | 45,300 |
2021/05/06 | 1,426 | 1,437 | 1,411 | 1,428 | +2 | +0.1% | 52,000 |
2021/04/30 | 1,415 | 1,432 | 1,411 | 1,426 | -4 | -0.3% | 51,900 |
2021/04/28 | 1,419 | 1,430 | 1,408 | 1,430 | +13 | +0.9% | 61,200 |
2021/04/27 | 1,418 | 1,424 | 1,397 | 1,417 | +6 | +0.4% | 35,800 |
2021/04/26 | 1,404 | 1,414 | 1,388 | 1,411 | +18 | +1.3% | 37,200 |
2021/04/23 | 1,379 | 1,397 | 1,373 | 1,393 | +23 | +1.7% | 23,600 |
2021/04/22 | 1,398 | 1,404 | 1,366 | 1,370 | -11 | -0.8% | 45,500 |
2021/04/21 | 1,421 | 1,432 | 1,378 | 1,381 | -78 | -5.3% | 83,100 |
2021/04/20 | 1,444 | 1,474 | 1,436 | 1,459 | +20 | +1.4% | 105,600 |
2021/04/19 | 1,463 | 1,472 | 1,427 | 1,439 | -23 | -1.6% | 45,700 |
2021/04/16 | 1,445 | 1,465 | 1,422 | 1,462 | +17 | +1.2% | 43,000 |
2021/04/15 | 1,430 | 1,445 | 1,419 | 1,445 | +26 | +1.8% | 30,000 |
2021/04/14 | 1,421 | 1,431 | 1,415 | 1,419 | -15 | -1% | 23,000 |
2021/04/13 | 1,429 | 1,447 | 1,419 | 1,434 | +5 | +0.3% | 30,100 |
2021/04/12 | 1,420 | 1,431 | 1,401 | 1,429 | +20 | +1.4% | 35,400 |
2021/04/09 | 1,405 | 1,422 | 1,397 | 1,409 | +10 | +0.7% | 66,100 |
2021/04/08 | 1,473 | 1,473 | 1,392 | 1,399 | -86 | -5.8% | 123,100 |
2021/04/07 | 1,430 | 1,491 | 1,428 | 1,485 | +72 | +5.1% | 136,900 |
2021/04/06 | 1,443 | 1,452 | 1,398 | 1,413 | -20 | -1.4% | 63,000 |
2021/04/05 | 1,402 | 1,442 | 1,397 | 1,433 | +36 | +2.6% | 90,000 |
2021/04/02 | 1,370 | 1,407 | 1,360 | 1,397 | +39 | +2.9% | 53,900 |
2021/04/01 | 1,370 | 1,370 | 1,341 | 1,358 | -7 | -0.5% | 61,200 |
2021/03/31 | 1,371 | 1,378 | 1,356 | 1,365 | -6 | -0.4% | 45,900 |
2021/03/30 | 1,380 | 1,380 | 1,356 | 1,371 | -4 | -0.3% | 58,600 |
2021/03/29 | 1,372 | 1,380 | 1,350 | 1,375 | +13 | +1% | 65,800 |
2021/03/26 | 1,354 | 1,362 | 1,348 | 1,362 | +8 | +0.6% | 35,500 |
1001~
1050
件表示中 / 5524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 | 110,400円 | +2.4% | +17.2% | 0.27% | 87.07倍 | 6.60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 | 217,200円 | +3.9% | +1.1% | 0.55% | 56.28倍 | 4.13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 | 46,000円 | +5.2% | +18.2% | 5.22% | 7.96倍 | 0.78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 |
松 屋 | 101,900円 | +3.9% | -10.4% | 1.18% | 23.50倍 | 1.92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 |
ゼビオHD | 113,500円 | +5.5% | +1.3% | 3.08% | 48.21倍 | 0.39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 |
市場注目の銘柄
チャート関連のコラム