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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 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 |
| 2017/07/19 | 1,710 | 1,717 | 1,707 | 1,717 | +10 | +0.6% | 16,800 |
| 2017/07/18 | 1,699 | 1,707 | 1,698 | 1,707 | +8 | +0.5% | 14,100 |
| 2017/07/14 | 1,690 | 1,699 | 1,688 | 1,699 | +9 | +0.5% | 13,800 |
| 2017/07/13 | 1,686 | 1,690 | 1,685 | 1,690 | +4 | +0.2% | 11,000 |
| 2017/07/12 | 1,686 | 1,688 | 1,682 | 1,686 | +1 | +0.1% | 10,300 |
| 2017/07/11 | 1,685 | 1,688 | 1,681 | 1,685 | +1 | +0.1% | 12,800 |
| 2017/07/10 | 1,677 | 1,689 | 1,675 | 1,684 | +11 | +0.7% | 18,300 |
| 2017/07/07 | 1,670 | 1,680 | 1,670 | 1,673 | -2 | -0.1% | 12,500 |
| 2017/07/06 | 1,673 | 1,675 | 1,666 | 1,675 | +2 | +0.1% | 17,600 |
| 2017/07/05 | 1,677 | 1,688 | 1,670 | 1,673 | -1 | -0.1% | 23,400 |
| 2017/07/04 | 1,676 | 1,692 | 1,674 | 1,674 | ±0 | ±0% | 20,900 |
| 2017/07/03 | 1,679 | 1,687 | 1,671 | 1,674 | -12 | -0.7% | 33,000 |
| 2017/06/30 | 1,700 | 1,702 | 1,680 | 1,686 | -22 | -1.3% | 51,800 |
1951～
2000
件表示中 / 5564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 | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89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 |
| ブロンコＢ | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30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 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24倍 | 1.79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 |
| ナフコ | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
