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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,399 | 1,402 | 1,387 | 1,390 | -9 | -0.6% | 71,500 |
| 2024/11/01 | 1,381 | 1,406 | 1,378 | 1,399 | +9 | +0.6% | 99,500 |
| 2024/10/31 | 1,395 | 1,399 | 1,384 | 1,390 | ±0 | ±0% | 76,600 |
| 2024/10/30 | 1,395 | 1,400 | 1,383 | 1,390 | -3 | -0.2% | 120,400 |
| 2024/10/29 | 1,379 | 1,402 | 1,376 | 1,393 | +20 | +1.5% | 132,600 |
| 2024/10/28 | 1,357 | 1,374 | 1,357 | 1,373 | +22 | +1.6% | 91,700 |
| 2024/10/25 | 1,359 | 1,360 | 1,347 | 1,351 | -3 | -0.2% | 72,900 |
| 2024/10/24 | 1,358 | 1,359 | 1,346 | 1,354 | -4 | -0.3% | 86,200 |
| 2024/10/23 | 1,352 | 1,361 | 1,350 | 1,358 | +8 | +0.6% | 94,300 |
| 2024/10/22 | 1,365 | 1,366 | 1,346 | 1,350 | -20 | -1.5% | 173,100 |
| 2024/10/21 | 1,361 | 1,379 | 1,359 | 1,370 | +17 | +1.3% | 145,400 |
| 2024/10/18 | 1,356 | 1,370 | 1,347 | 1,353 | -1 | -0.1% | 127,300 |
| 2024/10/17 | 1,350 | 1,355 | 1,342 | 1,354 | +16 | +1.2% | 157,600 |
| 2024/10/16 | 1,339 | 1,346 | 1,336 | 1,338 | -5 | -0.4% | 185,800 |
| 2024/10/15 | 1,346 | 1,348 | 1,337 | 1,343 | +14 | +1.1% | 118,000 |
| 2024/10/11 | 1,330 | 1,341 | 1,326 | 1,329 | ±0 | ±0% | 135,400 |
| 2024/10/10 | 1,352 | 1,352 | 1,326 | 1,329 | -23 | -1.7% | 116,400 |
| 2024/10/09 | 1,340 | 1,359 | 1,340 | 1,352 | +21 | +1.6% | 154,200 |
| 2024/10/08 | 1,327 | 1,345 | 1,327 | 1,331 | +4 | +0.3% | 146,800 |
| 2024/10/07 | 1,326 | 1,329 | 1,321 | 1,327 | +8 | +0.6% | 225,700 |
| 2024/10/04 | 1,324 | 1,329 | 1,318 | 1,319 | +1 | +0.1% | 305,400 |
| 2024/10/03 | 1,310 | 1,320 | 1,308 | 1,318 | +9 | +0.7% | 237,600 |
| 2024/10/02 | 1,318 | 1,332 | 1,305 | 1,309 | -22 | -1.7% | 315,000 |
| 2024/10/01 | 1,335 | 1,339 | 1,330 | 1,331 | -7 | -0.5% | 159,400 |
| 2024/09/30 | 1,340 | 1,348 | 1,335 | 1,338 | -25 | -1.8% | 235,700 |
| 2024/09/27 | 1,361 | 1,370 | 1,358 | 1,363 | -3 | -0.2% | 213,900 |
| 2024/09/26 | 1,367 | 1,369 | 1,363 | 1,366 | +5 | +0.4% | 175,200 |
| 2024/09/25 | 1,359 | 1,365 | 1,350 | 1,361 | +2 | +0.1% | 90,500 |
| 2024/09/24 | 1,368 | 1,368 | 1,355 | 1,359 | -8 | -0.6% | 96,800 |
| 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 |
101～
150
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
