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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 1,764 | 1,775 | 1,764 | 1,775 | +12 | +0.7% | 14,900 |
| 2017/09/28 | 1,748 | 1,764 | 1,748 | 1,763 | +17 | +1% | 12,300 |
| 2017/09/27 | 1,748 | 1,750 | 1,736 | 1,746 | +8 | +0.5% | 21,200 |
| 2017/09/26 | 1,748 | 1,748 | 1,734 | 1,738 | +3 | +0.2% | 10,200 |
| 2017/09/25 | 1,731 | 1,749 | 1,730 | 1,735 | +4 | +0.2% | 16,300 |
| 2017/09/22 | 1,736 | 1,738 | 1,731 | 1,731 | -4 | -0.2% | 8,800 |
| 2017/09/21 | 1,736 | 1,740 | 1,735 | 1,735 | -1 | -0.1% | 9,700 |
| 2017/09/20 | 1,740 | 1,745 | 1,736 | 1,736 | -1 | -0.1% | 7,200 |
| 2017/09/19 | 1,742 | 1,745 | 1,737 | 1,737 | -5 | -0.3% | 14,600 |
| 2017/09/15 | 1,729 | 1,742 | 1,725 | 1,742 | +13 | +0.8% | 7,600 |
| 2017/09/14 | 1,732 | 1,738 | 1,729 | 1,729 | +1 | +0.1% | 7,000 |
| 2017/09/13 | 1,727 | 1,734 | 1,725 | 1,728 | +8 | +0.5% | 8,400 |
| 2017/09/12 | 1,711 | 1,720 | 1,711 | 1,720 | +10 | +0.6% | 7,800 |
| 2017/09/11 | 1,701 | 1,711 | 1,700 | 1,710 | +7 | +0.4% | 8,200 |
| 2017/09/08 | 1,710 | 1,717 | 1,691 | 1,703 | -6 | -0.4% | 12,400 |
| 2017/09/07 | 1,721 | 1,725 | 1,699 | 1,709 | -1 | -0.1% | 15,000 |
| 2017/09/06 | 1,700 | 1,723 | 1,700 | 1,710 | ±0 | ±0% | 13,100 |
| 2017/09/05 | 1,730 | 1,730 | 1,710 | 1,710 | -17 | -1% | 12,400 |
| 2017/09/04 | 1,743 | 1,745 | 1,722 | 1,727 | -13 | -0.7% | 14,400 |
| 2017/09/01 | 1,740 | 1,747 | 1,736 | 1,740 | -8 | -0.5% | 4,800 |
| 2017/08/31 | 1,740 | 1,748 | 1,738 | 1,748 | +19 | +1.1% | 5,700 |
| 2017/08/30 | 1,736 | 1,745 | 1,729 | 1,729 | -15 | -0.9% | 6,900 |
| 2017/08/29 | 1,725 | 1,751 | 1,706 | 1,744 | -7 | -0.4% | 25,100 |
| 2017/08/28 | 1,758 | 1,760 | 1,750 | 1,751 | -9 | -0.5% | 8,700 |
| 2017/08/25 | 1,763 | 1,765 | 1,755 | 1,760 | -4 | -0.2% | 5,500 |
| 2017/08/24 | 1,764 | 1,765 | 1,760 | 1,764 | +4 | +0.2% | 6,000 |
| 2017/08/23 | 1,760 | 1,764 | 1,756 | 1,760 | ±0 | ±0% | 6,100 |
| 2017/08/22 | 1,760 | 1,765 | 1,751 | 1,760 | +2 | +0.1% | 8,600 |
| 2017/08/21 | 1,748 | 1,760 | 1,747 | 1,758 | +3 | +0.2% | 8,500 |
| 2017/08/18 | 1,745 | 1,755 | 1,744 | 1,755 | -1 | -0.1% | 9,800 |
| 2017/08/17 | 1,739 | 1,756 | 1,739 | 1,756 | +20 | +1.2% | 16,200 |
| 2017/08/16 | 1,730 | 1,739 | 1,730 | 1,736 | +7 | +0.4% | 6,900 |
| 2017/08/15 | 1,734 | 1,739 | 1,725 | 1,729 | +7 | +0.4% | 10,500 |
| 2017/08/14 | 1,713 | 1,724 | 1,712 | 1,722 | -23 | -1.3% | 17,400 |
| 2017/08/10 | 1,733 | 1,746 | 1,733 | 1,745 | +2 | +0.1% | 10,000 |
| 2017/08/09 | 1,746 | 1,746 | 1,722 | 1,743 | -1 | -0.1% | 10,300 |
| 2017/08/08 | 1,753 | 1,759 | 1,720 | 1,744 | -7 | -0.4% | 20,400 |
| 2017/08/07 | 1,747 | 1,760 | 1,746 | 1,751 | +4 | +0.2% | 13,500 |
| 2017/08/04 | 1,743 | 1,747 | 1,740 | 1,747 | +7 | +0.4% | 8,000 |
| 2017/08/03 | 1,733 | 1,748 | 1,733 | 1,740 | +7 | +0.4% | 5,900 |
| 2017/08/02 | 1,731 | 1,747 | 1,731 | 1,733 | -3 | -0.2% | 11,900 |
| 2017/08/01 | 1,729 | 1,744 | 1,729 | 1,736 | -22 | -1.3% | 21,300 |
| 2017/07/31 | 1,780 | 1,780 | 1,747 | 1,758 | -22 | -1.2% | 21,100 |
| 2017/07/28 | 1,792 | 1,794 | 1,780 | 1,780 | -9 | -0.5% | 14,900 |
| 2017/07/27 | 1,782 | 1,789 | 1,777 | 1,789 | +20 | +1.1% | 21,800 |
| 2017/07/26 | 1,777 | 1,778 | 1,762 | 1,769 | +12 | +0.7% | 20,100 |
| 2017/07/25 | 1,769 | 1,769 | 1,750 | 1,757 | -1 | -0.1% | 20,400 |
| 2017/07/24 | 1,748 | 1,771 | 1,739 | 1,758 | +16 | +0.9% | 43,000 |
| 2017/07/21 | 1,728 | 1,743 | 1,728 | 1,742 | +14 | +0.8% | 24,400 |
| 2017/07/20 | 1,715 | 1,729 | 1,715 | 1,728 | +11 | +0.6% | 20,400 |
1901～
1950
件表示中 / 5527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 | 111,600円 | +2.4% | +17.2% | 0.27% | 88.01倍 | 6.67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 |
| ＧセブンＨＤ | 134,000円 | +7.4% | +15.2% | 2.99% | 10.27倍 | 1.80倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| インターメスティ | 191,200円 | +10.0% | +12.6% | 2.24% | 15.60倍 | 2.54倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| リンガハット | 219,300円 | +3.9% | +1.1% | 0.55% | 56.83倍 | 4.16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 |
| ミニストップ | 194,200円 | +10.9% | - | 1.03% | 805.81倍 | 1.73倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
市場注目の銘柄
チャート関連のコラム
