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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,382 | 1,406 | 1,382 | 1,400 | +13 | +0.9% | 79,700 |
| 2024/07/08 | 1,412 | 1,416 | 1,387 | 1,387 | -24 | -1.7% | 131,200 |
| 2024/07/05 | 1,414 | 1,421 | 1,408 | 1,411 | -12 | -0.8% | 65,800 |
| 2024/07/04 | 1,428 | 1,433 | 1,414 | 1,423 | -7 | -0.5% | 94,000 |
| 2024/07/03 | 1,446 | 1,446 | 1,428 | 1,430 | -14 | -1% | 80,000 |
| 2024/07/02 | 1,426 | 1,445 | 1,424 | 1,444 | +20 | +1.4% | 114,200 |
| 2024/07/01 | 1,430 | 1,439 | 1,419 | 1,424 | -9 | -0.6% | 108,900 |
| 2024/06/28 | 1,460 | 1,463 | 1,433 | 1,433 | -27 | -1.8% | 200,800 |
| 2024/06/27 | 1,433 | 1,464 | 1,430 | 1,460 | +13 | +0.9% | 859,900 |
| 2024/06/26 | 1,461 | 1,464 | 1,447 | 1,447 | -1 | -0.1% | 1,029,400 |
| 2024/06/25 | 1,440 | 1,457 | 1,438 | 1,448 | +5 | +0.3% | 295,700 |
| 2024/06/24 | 1,451 | 1,451 | 1,436 | 1,443 | -3 | -0.2% | 255,300 |
| 2024/06/21 | 1,427 | 1,449 | 1,427 | 1,446 | +7 | +0.5% | 229,800 |
| 2024/06/20 | 1,436 | 1,446 | 1,425 | 1,439 | -6 | -0.4% | 162,400 |
| 2024/06/19 | 1,470 | 1,471 | 1,442 | 1,445 | -35 | -2.4% | 263,600 |
| 2024/06/18 | 1,477 | 1,485 | 1,470 | 1,480 | +1 | +0.1% | 102,700 |
| 2024/06/17 | 1,475 | 1,482 | 1,463 | 1,479 | -11 | -0.7% | 160,500 |
| 2024/06/14 | 1,472 | 1,497 | 1,471 | 1,490 | +10 | +0.7% | 96,300 |
| 2024/06/13 | 1,495 | 1,495 | 1,479 | 1,480 | -17 | -1.1% | 83,400 |
| 2024/06/12 | 1,516 | 1,519 | 1,497 | 1,497 | -21 | -1.4% | 124,500 |
| 2024/06/11 | 1,520 | 1,524 | 1,509 | 1,518 | -2 | -0.1% | 86,000 |
| 2024/06/10 | 1,528 | 1,534 | 1,516 | 1,520 | -8 | -0.5% | 127,100 |
| 2024/06/07 | 1,500 | 1,532 | 1,500 | 1,528 | +24 | +1.6% | 121,400 |
| 2024/06/06 | 1,509 | 1,519 | 1,499 | 1,504 | -11 | -0.7% | 137,600 |
| 2024/06/05 | 1,510 | 1,520 | 1,502 | 1,515 | -11 | -0.7% | 106,900 |
| 2024/06/04 | 1,510 | 1,529 | 1,509 | 1,526 | +6 | +0.4% | 122,500 |
| 2024/06/03 | 1,503 | 1,531 | 1,500 | 1,520 | +4 | +0.3% | 158,400 |
| 2024/05/31 | 1,515 | 1,528 | 1,509 | 1,516 | ±0 | ±0% | 228,000 |
| 2024/05/30 | 1,442 | 1,538 | 1,436 | 1,516 | +89 | +6.2% | 430,300 |
| 2024/05/29 | 1,439 | 1,442 | 1,424 | 1,427 | -16 | -1.1% | 85,000 |
| 2024/05/28 | 1,460 | 1,464 | 1,443 | 1,443 | -16 | -1.1% | 70,400 |
| 2024/05/27 | 1,457 | 1,460 | 1,446 | 1,459 | +2 | +0.1% | 47,900 |
| 2024/05/24 | 1,441 | 1,460 | 1,441 | 1,457 | +4 | +0.3% | 65,900 |
| 2024/05/23 | 1,445 | 1,461 | 1,443 | 1,453 | +2 | +0.1% | 68,800 |
| 2024/05/22 | 1,437 | 1,451 | 1,434 | 1,451 | +14 | +1% | 58,100 |
| 2024/05/21 | 1,436 | 1,446 | 1,434 | 1,437 | -2 | -0.1% | 48,500 |
| 2024/05/20 | 1,446 | 1,452 | 1,435 | 1,439 | -8 | -0.6% | 61,300 |
| 2024/05/17 | 1,432 | 1,454 | 1,429 | 1,447 | +8 | +0.6% | 74,700 |
| 2024/05/16 | 1,430 | 1,440 | 1,429 | 1,439 | +6 | +0.4% | 52,700 |
| 2024/05/15 | 1,455 | 1,465 | 1,430 | 1,433 | ±0 | ±0% | 119,800 |
| 2024/05/14 | 1,422 | 1,434 | 1,414 | 1,433 | +6 | +0.4% | 74,800 |
| 2024/05/13 | 1,415 | 1,433 | 1,415 | 1,427 | +15 | +1.1% | 63,000 |
| 2024/05/10 | 1,435 | 1,435 | 1,411 | 1,412 | -15 | -1.1% | 69,400 |
| 2024/05/09 | 1,432 | 1,440 | 1,426 | 1,427 | -2 | -0.1% | 53,900 |
| 2024/05/08 | 1,440 | 1,447 | 1,426 | 1,429 | -16 | -1.1% | 87,900 |
| 2024/05/07 | 1,445 | 1,451 | 1,441 | 1,445 | +4 | +0.3% | 69,500 |
| 2024/05/02 | 1,450 | 1,460 | 1,439 | 1,441 | -17 | -1.2% | 56,400 |
| 2024/05/01 | 1,443 | 1,460 | 1,438 | 1,458 | +15 | +1% | 95,100 |
| 2024/04/30 | 1,435 | 1,443 | 1,425 | 1,443 | +12 | +0.8% | 74,700 |
| 2024/04/26 | 1,426 | 1,432 | 1,418 | 1,431 | +9 | +0.6% | 73,900 |
101～
150
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
