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 |
|---|---|---|---|---|---|---|---|
| 2017/06/29 | 1,720 | 1,721 | 1,708 | 1,708 | -11 | -0.6% | 37,900 |
| 2017/06/28 | 1,701 | 1,743 | 1,701 | 1,719 | -78.5 | -4.4% | 109,800 |
| 2017/06/27 | 1,792.5 | 1,797.5 | 1,775 | 1,797.5 | +17.5 | +1% | 70,000 |
| 2017/06/26 | 1,767.5 | 1,782.5 | 1,765 | 1,780 | +17.5 | +1% | 28,400 |
| 2017/06/23 | 1,765 | 1,765 | 1,757.5 | 1,762.5 | -2.5 | -0.1% | 14,000 |
| 2017/06/22 | 1,757.5 | 1,765 | 1,755 | 1,765 | +7.5 | +0.4% | 19,400 |
| 2017/06/21 | 1,747.5 | 1,757.5 | 1,747.5 | 1,757.5 | +7.5 | +0.4% | 12,400 |
| 2017/06/20 | 1,752.5 | 1,765 | 1,747.5 | 1,750 | -2.5 | -0.1% | 16,200 |
| 2017/06/19 | 1,757.5 | 1,765 | 1,745 | 1,752.5 | -5 | -0.3% | 29,800 |
| 2017/06/16 | 1,755 | 1,757.5 | 1,742.5 | 1,757.5 | +5 | +0.3% | 18,200 |
| 2017/06/15 | 1,765 | 1,772.5 | 1,750 | 1,752.5 | -2.5 | -0.1% | 14,600 |
| 2017/06/14 | 1,737.5 | 1,770 | 1,737.5 | 1,755 | +20 | +1.2% | 35,200 |
| 2017/06/13 | 1,737.5 | 1,740 | 1,725 | 1,735 | +7.5 | +0.4% | 13,600 |
| 2017/06/12 | 1,735 | 1,735 | 1,725 | 1,727.5 | -2.5 | -0.1% | 18,200 |
| 2017/06/09 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 15,600 |
| 2017/06/08 | 1,737.5 | 1,740 | 1,727.5 | 1,730 | -10 | -0.6% | 19,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,735 | 1,740 | -20 | -1.1% | 24,400 |
| 2017/06/06 | 1,750 | 1,765 | 1,750 | 1,760 | -5 | -0.3% | 25,600 |
| 2017/06/05 | 1,762.5 | 1,770 | 1,755 | 1,765 | -2.5 | -0.1% | 23,600 |
| 2017/06/02 | 1,795 | 1,810 | 1,755 | 1,767.5 | -20 | -1.1% | 48,600 |
| 2017/06/01 | 1,750 | 1,800 | 1,750 | 1,787.5 | +47.5 | +2.7% | 50,400 |
| 2017/05/31 | 1,677.5 | 1,742.5 | 1,677.5 | 1,740 | +62.5 | +3.7% | 50,000 |
| 2017/05/30 | 1,655 | 1,685 | 1,655 | 1,677.5 | +35 | +2.1% | 65,800 |
| 2017/05/29 | 1,627.5 | 1,650 | 1,627.5 | 1,642.5 | +22.5 | +1.4% | 36,400 |
| 2017/05/26 | 1,610 | 1,620 | 1,602.5 | 1,620 | +12.5 | +0.8% | 26,600 |
| 2017/05/25 | 1,605 | 1,617.5 | 1,602.5 | 1,607.5 | +7.5 | +0.5% | 23,800 |
| 2017/05/24 | 1,597.5 | 1,607.5 | 1,595 | 1,600 | +2.5 | +0.2% | 28,800 |
| 2017/05/23 | 1,612.5 | 1,615 | 1,592.5 | 1,597.5 | -17.5 | -1.1% | 68,600 |
| 2017/05/22 | 1,665 | 1,665 | 1,585 | 1,615 | +201 | +14.2% | 253,000 |
| 2017/05/19 | 1,409.5 | 1,414 | 1,409.5 | 1,414 | +4.5 | +0.3% | 5,600 |
| 2017/05/18 | 1,410.5 | 1,414.5 | 1,402.5 | 1,409.5 | -7 | -0.5% | 12,000 |
| 2017/05/17 | 1,414 | 1,416.5 | 1,412.5 | 1,416.5 | +3.5 | +0.2% | 11,600 |
| 2017/05/16 | 1,413 | 1,413.5 | 1,410 | 1,413 | +1 | +0.1% | 7,600 |
| 2017/05/15 | 1,396.5 | 1,415 | 1,388.5 | 1,412 | +10.5 | +0.7% | 24,200 |
| 2017/05/12 | 1,393 | 1,401.5 | 1,393 | 1,401.5 | +8.5 | +0.6% | 6,400 |
| 2017/05/11 | 1,397.5 | 1,400 | 1,392.5 | 1,393 | -6.5 | -0.5% | 11,000 |
| 2017/05/10 | 1,394.5 | 1,400 | 1,392 | 1,399.5 | +5 | +0.4% | 12,400 |
| 2017/05/09 | 1,395 | 1,395 | 1,393.5 | 1,394.5 | +2 | +0.1% | 7,600 |
| 2017/05/08 | 1,394 | 1,396 | 1,392.5 | 1,392.5 | -1 | -0.1% | 10,200 |
| 2017/05/02 | 1,393 | 1,396.5 | 1,393 | 1,393.5 | -2 | -0.1% | 4,800 |
| 2017/05/01 | 1,392.5 | 1,396 | 1,392.5 | 1,395.5 | +0.5 | ±0% | 6,200 |
| 2017/04/28 | 1,395.5 | 1,396.5 | 1,394.5 | 1,395 | -0.5 | ±0% | 16,200 |
| 2017/04/27 | 1,391 | 1,396.5 | 1,386 | 1,395.5 | +10.5 | +0.8% | 12,600 |
| 2017/04/26 | 1,389 | 1,389 | 1,384.5 | 1,385 | +1.5 | +0.1% | 12,000 |
| 2017/04/25 | 1,380 | 1,383.5 | 1,376 | 1,383.5 | +8.5 | +0.6% | 8,600 |
| 2017/04/24 | 1,382.5 | 1,382.5 | 1,374 | 1,375 | -5 | -0.4% | 11,200 |
| 2017/04/21 | 1,380 | 1,380 | 1,376.5 | 1,380 | ±0 | ±0% | 5,400 |
| 2017/04/20 | 1,380 | 1,382 | 1,376 | 1,380 | +1 | +0.1% | 6,800 |
| 2017/04/19 | 1,371 | 1,380 | 1,371 | 1,379 | +7.5 | +0.5% | 3,000 |
| 2017/04/18 | 1,379.5 | 1,382.5 | 1,371.5 | 1,371.5 | +1 | +0.1% | 5,600 |
2001～
2050
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
