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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,375 | 1,377.5 | 1,372 | 1,373 | -5.5 | -0.4% | 16,200 |
| 2016/12/01 | 1,365 | 1,384 | 1,365 | 1,378.5 | +21 | +1.5% | 52,400 |
| 2016/11/30 | 1,349.5 | 1,357.5 | 1,349.5 | 1,357.5 | +7 | +0.5% | 19,000 |
| 2016/11/29 | 1,348.5 | 1,355 | 1,347 | 1,350.5 | +2.5 | +0.2% | 18,400 |
| 2016/11/28 | 1,346.5 | 1,348 | 1,344.5 | 1,348 | +5.5 | +0.4% | 9,400 |
| 2016/11/25 | 1,343.5 | 1,347.5 | 1,340.5 | 1,342.5 | +1.5 | +0.1% | 12,800 |
| 2016/11/24 | 1,342 | 1,343.5 | 1,339 | 1,341 | -2 | -0.1% | 11,200 |
| 2016/11/22 | 1,323 | 1,345 | 1,323 | 1,343 | +15 | +1.1% | 23,600 |
| 2016/11/21 | 1,323 | 1,330 | 1,322.5 | 1,328 | +3 | +0.2% | 7,600 |
| 2016/11/18 | 1,324 | 1,325 | 1,315.5 | 1,325 | +1.5 | +0.1% | 11,000 |
| 2016/11/17 | 1,314 | 1,323.5 | 1,311.5 | 1,323.5 | +9.5 | +0.7% | 11,200 |
| 2016/11/16 | 1,312.5 | 1,320 | 1,312.5 | 1,314 | +1.5 | +0.1% | 6,200 |
| 2016/11/15 | 1,312.5 | 1,314.5 | 1,299.5 | 1,312.5 | +2 | +0.2% | 18,200 |
| 2016/11/14 | 1,317.5 | 1,319.5 | 1,310 | 1,310.5 | -9 | -0.7% | 10,800 |
| 2016/11/11 | 1,311.5 | 1,321.5 | 1,298.5 | 1,319.5 | +8 | +0.6% | 16,000 |
| 2016/11/10 | 1,320 | 1,322.5 | 1,310 | 1,311.5 | +13 | +1% | 11,800 |
| 2016/11/09 | 1,310.5 | 1,316 | 1,292.5 | 1,298.5 | -12 | -0.9% | 24,800 |
| 2016/11/08 | 1,305.5 | 1,311 | 1,305 | 1,310.5 | +5 | +0.4% | 5,400 |
| 2016/11/07 | 1,299 | 1,305.5 | 1,299 | 1,305.5 | -0.5 | ±0% | 5,800 |
| 2016/11/04 | 1,309.5 | 1,309.5 | 1,302.5 | 1,306 | -4 | -0.3% | 11,600 |
| 2016/11/02 | 1,313 | 1,314 | 1,310 | 1,310 | -3.5 | -0.3% | 2,800 |
| 2016/11/01 | 1,320 | 1,325 | 1,313 | 1,313.5 | -7 | -0.5% | 5,400 |
| 2016/10/31 | 1,330.5 | 1,330.5 | 1,317 | 1,320.5 | +7 | +0.5% | 15,400 |
| 2016/10/28 | 1,312 | 1,313.5 | 1,302.5 | 1,313.5 | +9 | +0.7% | 8,200 |
| 2016/10/27 | 1,299.5 | 1,305.5 | 1,296 | 1,304.5 | +10.5 | +0.8% | 7,800 |
| 2016/10/26 | 1,282.5 | 1,294 | 1,282.5 | 1,294 | +13 | +1% | 7,600 |
| 2016/10/25 | 1,283 | 1,290 | 1,281 | 1,281 | -2 | -0.2% | 13,400 |
| 2016/10/24 | 1,292 | 1,292 | 1,281.5 | 1,283 | -9 | -0.7% | 12,600 |
| 2016/10/21 | 1,294 | 1,297 | 1,288 | 1,292 | -8 | -0.6% | 12,200 |
| 2016/10/20 | 1,309.5 | 1,309.5 | 1,300 | 1,300 | -7.5 | -0.6% | 19,000 |
| 2016/10/19 | 1,310.5 | 1,315 | 1,307.5 | 1,307.5 | -4.5 | -0.3% | 9,600 |
| 2016/10/18 | 1,316 | 1,316 | 1,310.5 | 1,312 | -4 | -0.3% | 9,800 |
| 2016/10/17 | 1,316 | 1,320 | 1,312.5 | 1,316 | ±0 | ±0% | 4,600 |
| 2016/10/14 | 1,313.5 | 1,316 | 1,313.5 | 1,316 | ±0 | ±0% | 5,600 |
| 2016/10/13 | 1,315.5 | 1,318 | 1,315.5 | 1,316 | +0.5 | ±0% | 3,000 |
| 2016/10/12 | 1,315.5 | 1,316 | 1,315.5 | 1,315.5 | ±0 | ±0% | 1,400 |
| 2016/10/11 | 1,315 | 1,322.5 | 1,307 | 1,315.5 | +0.5 | ±0% | 7,600 |
| 2016/10/07 | 1,322.5 | 1,322.5 | 1,315 | 1,315 | -7.5 | -0.6% | 4,400 |
| 2016/10/06 | 1,322.5 | 1,323 | 1,320 | 1,322.5 | -1 | -0.1% | 3,800 |
| 2016/10/05 | 1,312.5 | 1,323.5 | 1,312.5 | 1,323.5 | +10.5 | +0.8% | 8,400 |
| 2016/10/04 | 1,307.5 | 1,315 | 1,307 | 1,313 | +5.5 | +0.4% | 6,000 |
| 2016/10/03 | 1,305 | 1,310 | 1,305 | 1,307.5 | +2.5 | +0.2% | 6,800 |
| 2016/09/30 | 1,320 | 1,320 | 1,297.5 | 1,305 | -18.5 | -1.4% | 14,000 |
| 2016/09/29 | 1,317 | 1,325 | 1,316.5 | 1,323.5 | +6.5 | +0.5% | 22,600 |
| 2016/09/28 | 1,305 | 1,317.5 | 1,305 | 1,317 | +13.5 | +1% | 19,400 |
| 2016/09/27 | 1,300 | 1,303.5 | 1,296 | 1,303.5 | +3.5 | +0.3% | 10,800 |
| 2016/09/26 | 1,300 | 1,300 | 1,287.5 | 1,300 | ±0 | ±0% | 14,400 |
| 2016/09/23 | 1,292.5 | 1,300 | 1,292.5 | 1,300 | +8.5 | +0.7% | 26,200 |
| 2016/09/21 | 1,289.5 | 1,291.5 | 1,289.5 | 1,291.5 | +2 | +0.2% | 19,400 |
| 2016/09/20 | 1,285 | 1,290 | 1,285 | 1,289.5 | +6 | +0.5% | 8,600 |
2051～
2100
件表示中 / 5473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 | 120,700円 | +2.4% | +17.2% | 0.25% | 95.19倍 | 7.21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 |
| ＪＭＨＤ | 247,700円 | +4.5% | +7.3% | 1.78% | 10.18倍 | 1.50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 |
| キャンドゥ | 371,000円 | +10.1% | +22.0% | 0.46% | 593.60倍 | 5.69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 |
| 上新電 | 221,900円 | -0.9% | -51.5% | 4.51% | 15.09倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
