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 |
|---|---|---|---|---|---|---|---|
| 2016/09/26 | 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 |
| 2016/09/16 | 1,289 | 1,289 | 1,280 | 1,283.5 | -5.5 | -0.4% | 11,400 |
| 2016/09/15 | 1,287.5 | 1,289 | 1,287 | 1,289 | +3.5 | +0.3% | 15,000 |
| 2016/09/14 | 1,288.5 | 1,288.5 | 1,284 | 1,285.5 | -1.5 | -0.1% | 11,200 |
| 2016/09/13 | 1,283 | 1,288 | 1,283 | 1,287 | +4 | +0.3% | 11,400 |
| 2016/09/12 | 1,280.5 | 1,283 | 1,280.5 | 1,283 | +2.5 | +0.2% | 11,200 |
| 2016/09/09 | 1,276 | 1,280.5 | 1,276 | 1,280.5 | +4.5 | +0.4% | 13,600 |
| 2016/09/08 | 1,275 | 1,277 | 1,275 | 1,276 | +1.5 | +0.1% | 12,000 |
| 2016/09/07 | 1,274 | 1,274.5 | 1,270 | 1,274.5 | +1 | +0.1% | 12,800 |
| 2016/09/06 | 1,267.5 | 1,273.5 | 1,267.5 | 1,273.5 | +6 | +0.5% | 10,400 |
| 2016/09/05 | 1,237.5 | 1,270 | 1,237.5 | 1,267.5 | +30 | +2.4% | 18,000 |
| 2016/09/02 | 1,229 | 1,237.5 | 1,227 | 1,237.5 | +8.5 | +0.7% | 2,200 |
| 2016/09/01 | 1,238 | 1,238 | 1,225.5 | 1,229 | -9 | -0.7% | 11,800 |
| 2016/08/31 | 1,254.5 | 1,254.5 | 1,238 | 1,238 | -16.5 | -1.3% | 8,000 |
| 2016/08/30 | 1,252.5 | 1,254.5 | 1,226 | 1,254.5 | +10 | +0.8% | 12,600 |
| 2016/08/29 | 1,254 | 1,254 | 1,234 | 1,244.5 | -1.5 | -0.1% | 10,400 |
| 2016/08/26 | 1,255 | 1,255 | 1,243.5 | 1,246 | -2 | -0.2% | 6,000 |
| 2016/08/25 | 1,255 | 1,255 | 1,248 | 1,248 | -7 | -0.6% | 2,000 |
| 2016/08/24 | 1,265 | 1,273.5 | 1,251 | 1,255 | -4 | -0.3% | 5,200 |
| 2016/08/23 | 1,270.5 | 1,270.5 | 1,259 | 1,259 | -10 | -0.8% | 5,400 |
| 2016/08/22 | 1,290 | 1,290.5 | 1,268.5 | 1,269 | -21 | -1.6% | 10,200 |
| 2016/08/19 | 1,287 | 1,290.5 | 1,287 | 1,290 | +6 | +0.5% | 17,800 |
| 2016/08/18 | 1,283 | 1,290 | 1,273.5 | 1,284 | +1 | +0.1% | 20,800 |
| 2016/08/17 | 1,288 | 1,291 | 1,283 | 1,283 | -5.5 | -0.4% | 27,000 |
| 2016/08/16 | 1,267.5 | 1,290 | 1,267.5 | 1,288.5 | +21 | +1.7% | 49,600 |
| 2016/08/15 | 1,264 | 1,271 | 1,264 | 1,267.5 | +3.5 | +0.3% | 18,400 |
| 2016/08/12 | 1,264 | 1,264 | 1,263 | 1,264 | ±0 | ±0% | 16,800 |
| 2016/08/10 | 1,262 | 1,264 | 1,262 | 1,264 | +2 | +0.2% | 8,800 |
| 2016/08/09 | 1,258.5 | 1,262 | 1,255 | 1,262 | +3.5 | +0.3% | 16,400 |
| 2016/08/08 | 1,255.5 | 1,258.5 | 1,255.5 | 1,258.5 | +3 | +0.2% | 9,600 |
| 2016/08/05 | 1,253.5 | 1,255.5 | 1,253.5 | 1,255.5 | +2 | +0.2% | 12,200 |
| 2016/08/04 | 1,249 | 1,254 | 1,249 | 1,253.5 | +4.5 | +0.4% | 14,000 |
| 2016/08/03 | 1,249.5 | 1,250 | 1,249 | 1,249 | -0.5 | ±0% | 15,000 |
| 2016/08/02 | 1,247.5 | 1,250 | 1,247.5 | 1,249.5 | +2 | +0.2% | 20,000 |
| 2016/08/01 | 1,246 | 1,247.5 | 1,246 | 1,247.5 | +1.5 | +0.1% | 6,800 |
| 2016/07/29 | 1,246 | 1,248.5 | 1,246 | 1,246 | ±0 | ±0% | 30,400 |
| 2016/07/28 | 1,247.5 | 1,248.5 | 1,245.5 | 1,246 | +0.5 | ±0% | 29,200 |
| 2016/07/27 | 1,236 | 1,247 | 1,236 | 1,245.5 | +11 | +0.9% | 32,200 |
| 2016/07/26 | 1,215 | 1,236 | 1,215 | 1,234.5 | +19.5 | +1.6% | 21,200 |
| 2016/07/25 | 1,193 | 1,215 | 1,192.5 | 1,215 | +29.5 | +2.5% | 15,600 |
| 2016/07/22 | 1,185 | 1,187.5 | 1,183.5 | 1,185.5 | -9 | -0.8% | 3,200 |
| 2016/07/21 | 1,180 | 1,194.5 | 1,180 | 1,194.5 | +19.5 | +1.7% | 8,200 |
| 2016/07/20 | 1,175.5 | 1,180 | 1,167 | 1,175 | -5 | -0.4% | 6,200 |
| 2016/07/19 | 1,181.5 | 1,199.5 | 1,179.5 | 1,180 | -3 | -0.3% | 6,400 |
| 2016/07/15 | 1,196 | 1,197.5 | 1,180 | 1,183 | -10 | -0.8% | 8,600 |
| 2016/07/14 | 1,198 | 1,199 | 1,185 | 1,193 | -3 | -0.3% | 6,400 |
| 2016/07/13 | 1,215 | 1,215 | 1,151 | 1,196 | -20.5 | -1.7% | 19,000 |
2151～
2200
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
