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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,253.5 | 1,253.5 | 1,250 | 1,250 | -3.5 | -0.3% | 11,200 |
| 2016/04/20 | 1,255 | 1,255 | 1,250.5 | 1,253.5 | -1 | -0.1% | 8,400 |
| 2016/04/19 | 1,255 | 1,255 | 1,252.5 | 1,254.5 | +2.5 | +0.2% | 6,000 |
| 2016/04/18 | 1,255.5 | 1,255.5 | 1,251 | 1,252 | -3.5 | -0.3% | 7,600 |
| 2016/04/15 | 1,255.5 | 1,257.5 | 1,255.5 | 1,255.5 | -0.5 | ±0% | 10,400 |
| 2016/04/14 | 1,255 | 1,257 | 1,254.5 | 1,256 | +1 | +0.1% | 6,800 |
| 2016/04/13 | 1,255 | 1,257.5 | 1,255 | 1,255 | ±0 | ±0% | 7,000 |
| 2016/04/12 | 1,255 | 1,257.5 | 1,252.5 | 1,255 | ±0 | ±0% | 2,000 |
| 2016/04/11 | 1,257 | 1,257 | 1,248 | 1,255 | -2 | -0.2% | 7,800 |
| 2016/04/08 | 1,249 | 1,257.5 | 1,247.5 | 1,257 | +7.5 | +0.6% | 20,400 |
| 2016/04/07 | 1,250.5 | 1,252 | 1,249.5 | 1,249.5 | -1 | -0.1% | 14,800 |
| 2016/04/06 | 1,251 | 1,254 | 1,249 | 1,250.5 | -8.5 | -0.7% | 15,600 |
| 2016/04/05 | 1,262.5 | 1,263 | 1,249.5 | 1,259 | -2.5 | -0.2% | 24,600 |
| 2016/04/04 | 1,250.5 | 1,262.5 | 1,250.5 | 1,261.5 | +11.5 | +0.9% | 22,600 |
| 2016/04/01 | 1,257 | 1,257 | 1,249 | 1,250 | -5 | -0.4% | 33,600 |
| 2016/03/31 | 1,254 | 1,256.5 | 1,244.5 | 1,255 | +5.5 | +0.4% | 18,600 |
| 2016/03/30 | 1,245.5 | 1,250 | 1,243.5 | 1,249.5 | +2 | +0.2% | 18,000 |
| 2016/03/29 | 1,245 | 1,248.5 | 1,240 | 1,247.5 | +7.5 | +0.6% | 29,400 |
| 2016/03/28 | 1,225 | 1,242.5 | 1,225 | 1,240 | +15.5 | +1.3% | 21,400 |
| 2016/03/25 | 1,231 | 1,231 | 1,216.5 | 1,224.5 | -6.5 | -0.5% | 9,000 |
| 2016/03/24 | 1,215 | 1,236.5 | 1,215 | 1,231 | +16 | +1.3% | 34,200 |
| 2016/03/23 | 1,223.5 | 1,223.5 | 1,205 | 1,215 | -9 | -0.7% | 26,000 |
| 2016/03/22 | 1,175.5 | 1,224 | 1,175.5 | 1,224 | +49.5 | +4.2% | 58,200 |
| 2016/03/18 | 1,154 | 1,174.5 | 1,152.5 | 1,174.5 | +21 | +1.8% | 19,400 |
| 2016/03/17 | 1,150 | 1,154 | 1,149 | 1,153.5 | +4.5 | +0.4% | 14,600 |
| 2016/03/16 | 1,142.5 | 1,149 | 1,139 | 1,149 | +6.5 | +0.6% | 9,800 |
| 2016/03/15 | 1,113 | 1,144 | 1,113 | 1,142.5 | +25 | +2.2% | 16,600 |
| 2016/03/14 | 1,125 | 1,132 | 1,116.5 | 1,117.5 | +2 | +0.2% | 15,600 |
| 2016/03/11 | 1,112 | 1,122.5 | 1,100.5 | 1,115.5 | +12.5 | +1.1% | 10,400 |
| 2016/03/10 | 1,105 | 1,114.5 | 1,100.5 | 1,103 | +0.5 | ±0% | 7,600 |
| 2016/03/09 | 1,117.5 | 1,118 | 1,100.5 | 1,102.5 | -15 | -1.3% | 8,400 |
| 2016/03/08 | 1,124.5 | 1,127.5 | 1,117.5 | 1,117.5 | ±0 | ±0% | 8,800 |
| 2016/03/07 | 1,117.5 | 1,124.5 | 1,115 | 1,117.5 | +1.5 | +0.1% | 11,200 |
| 2016/03/04 | 1,121 | 1,121 | 1,106 | 1,116 | -9 | -0.8% | 13,000 |
| 2016/03/03 | 1,135 | 1,145 | 1,125 | 1,125 | -10 | -0.9% | 18,800 |
| 2016/03/02 | 1,160 | 1,160 | 1,125 | 1,135 | -2.5 | -0.2% | 26,200 |
| 2016/03/01 | 1,120 | 1,137.5 | 1,105 | 1,137.5 | +50.5 | +4.6% | 27,000 |
| 2016/02/29 | 1,112.5 | 1,116.5 | 1,086 | 1,087 | +16.5 | +1.5% | 21,800 |
| 2016/02/26 | 1,050.5 | 1,097.5 | 1,050.5 | 1,070.5 | +20.5 | +2% | 10,000 |
| 2016/02/25 | 1,050 | 1,057.5 | 1,030 | 1,050 | +20.5 | +2% | 13,400 |
| 2016/02/24 | 1,044.5 | 1,044.5 | 1,029.5 | 1,029.5 | -18.5 | -1.8% | 9,800 |
| 2016/02/23 | 1,050 | 1,050 | 1,042.5 | 1,048 | +7.5 | +0.7% | 5,400 |
| 2016/02/22 | 1,045.5 | 1,063.5 | 1,040.5 | 1,040.5 | -8.5 | -0.8% | 12,800 |
| 2016/02/19 | 1,040 | 1,050 | 1,040 | 1,049 | -3 | -0.3% | 5,800 |
| 2016/02/18 | 1,050 | 1,052 | 1,036.5 | 1,052 | +20 | +1.9% | 9,400 |
| 2016/02/17 | 1,025.5 | 1,045 | 1,025.5 | 1,032 | -13.5 | -1.3% | 8,000 |
| 2016/02/16 | 1,050 | 1,061.5 | 1,025 | 1,045.5 | +49 | +4.9% | 10,200 |
| 2016/02/15 | 980 | 1,018 | 980 | 996.5 | +36 | +3.7% | 19,600 |
| 2016/02/12 | 1,000 | 1,000 | 950 | 960.5 | -69.5 | -6.7% | 43,600 |
| 2016/02/10 | 1,072.5 | 1,090 | 1,030 | 1,030 | -45 | -4.2% | 20,200 |
2201～
2250
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 | 121,000円 | +2.4% | +17.2% | 0.25% | 95.43倍 | 7.23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 | 249,000円 | +4.5% | +7.3% | 1.77% | 10.23倍 | 1.51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 | 374,000円 | +10.1% | +22.0% | 0.45% | 598.40倍 | 5.74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 | 220,300円 | -0.9% | -51.5% | 4.54% | 14.98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 | 50,300円 | +5.9% | +6.5% | 4.77% | 8.70倍 | 0.84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
