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 |
|---|---|---|---|---|---|---|---|
| 2016/07/12 | 1,231.5 | 1,231.5 | 1,208 | 1,216.5 | -15 | -1.2% | 12,800 |
| 2016/07/11 | 1,235 | 1,240.5 | 1,231.5 | 1,231.5 | ±0 | ±0% | 15,800 |
| 2016/07/08 | 1,228 | 1,232 | 1,222.5 | 1,231.5 | +4 | +0.3% | 30,400 |
| 2016/07/07 | 1,217.5 | 1,228.5 | 1,217.5 | 1,227.5 | +10 | +0.8% | 20,000 |
| 2016/07/06 | 1,215.5 | 1,217.5 | 1,212.5 | 1,217.5 | -1 | -0.1% | 31,600 |
| 2016/07/05 | 1,209 | 1,219 | 1,209 | 1,218.5 | +12.5 | +1% | 29,800 |
| 2016/07/04 | 1,150 | 1,206 | 1,150 | 1,206 | +58 | +5.1% | 31,600 |
| 2016/07/01 | 1,125 | 1,148 | 1,125 | 1,148 | +23 | +2% | 23,400 |
| 2016/06/30 | 1,130 | 1,145 | 1,118.5 | 1,125 | +4.5 | +0.4% | 40,200 |
| 2016/06/29 | 1,175.5 | 1,175.5 | 1,118.5 | 1,120.5 | -46.5 | -4% | 35,400 |
| 2016/06/28 | 1,150.5 | 1,190 | 1,138.5 | 1,167 | -83.5 | -6.7% | 62,000 |
| 2016/06/27 | 1,225 | 1,260 | 1,225 | 1,250.5 | +25.5 | +2.1% | 50,200 |
| 2016/06/24 | 1,277 | 1,277 | 1,211.5 | 1,225 | -52 | -4.1% | 42,000 |
| 2016/06/23 | 1,265.5 | 1,285 | 1,265.5 | 1,277 | +12.5 | +1% | 89,200 |
| 2016/06/22 | 1,252.5 | 1,264.5 | 1,250.5 | 1,264.5 | +12 | +1% | 32,200 |
| 2016/06/21 | 1,245 | 1,252.5 | 1,243.5 | 1,252.5 | +7.5 | +0.6% | 44,200 |
| 2016/06/20 | 1,237 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 20,200 |
| 2016/06/17 | 1,235 | 1,237.5 | 1,235 | 1,237 | +2 | +0.2% | 18,000 |
| 2016/06/16 | 1,234.5 | 1,237 | 1,225 | 1,235 | +0.5 | ±0% | 28,800 |
| 2016/06/15 | 1,219.5 | 1,238.5 | 1,219.5 | 1,234.5 | +18 | +1.5% | 31,200 |
| 2016/06/14 | 1,208.5 | 1,220 | 1,208.5 | 1,216.5 | +8 | +0.7% | 37,400 |
| 2016/06/13 | 1,204 | 1,208.5 | 1,204 | 1,208.5 | +4.5 | +0.4% | 28,400 |
| 2016/06/10 | 1,204.5 | 1,205.5 | 1,203.5 | 1,204 | -0.5 | ±0% | 27,200 |
| 2016/06/09 | 1,203.5 | 1,204.5 | 1,200.5 | 1,204.5 | +1 | +0.1% | 23,800 |
| 2016/06/08 | 1,203.5 | 1,204 | 1,201 | 1,203.5 | +1.5 | +0.1% | 15,400 |
| 2016/06/07 | 1,200 | 1,203.5 | 1,198 | 1,202 | +4.5 | +0.4% | 24,000 |
| 2016/06/06 | 1,190.5 | 1,203 | 1,190.5 | 1,197.5 | -30 | -2.4% | 104,600 |
| 2016/06/03 | 1,245 | 1,252.5 | 1,227.5 | 1,227.5 | -27 | -2.2% | 53,600 |
| 2016/06/02 | 1,252.5 | 1,256 | 1,252 | 1,254.5 | -0.5 | ±0% | 12,000 |
| 2016/06/01 | 1,254 | 1,258.5 | 1,252 | 1,255 | -0.5 | ±0% | 14,200 |
| 2016/05/31 | 1,255 | 1,260.5 | 1,250 | 1,255.5 | -12 | -0.9% | 32,800 |
| 2016/05/30 | 1,266 | 1,268.5 | 1,265 | 1,267.5 | +3 | +0.2% | 19,600 |
| 2016/05/27 | 1,266.5 | 1,267 | 1,264 | 1,264.5 | +0.5 | ±0% | 12,800 |
| 2016/05/26 | 1,266 | 1,266 | 1,264 | 1,264 | -2 | -0.2% | 7,000 |
| 2016/05/25 | 1,266 | 1,266.5 | 1,263 | 1,266 | +3.5 | +0.3% | 9,400 |
| 2016/05/24 | 1,267 | 1,267 | 1,262.5 | 1,262.5 | -4.5 | -0.4% | 8,200 |
| 2016/05/23 | 1,261 | 1,267 | 1,261 | 1,267 | +7.5 | +0.6% | 16,000 |
| 2016/05/20 | 1,260 | 1,260 | 1,256 | 1,259.5 | -0.5 | ±0% | 5,400 |
| 2016/05/19 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 8,000 |
| 2016/05/18 | 1,254 | 1,260 | 1,251 | 1,260 | +2.5 | +0.2% | 14,800 |
| 2016/05/17 | 1,251.5 | 1,257.5 | 1,250.5 | 1,257.5 | +5 | +0.4% | 10,200 |
| 2016/05/16 | 1,254.5 | 1,257 | 1,251.5 | 1,252.5 | +1 | +0.1% | 7,200 |
| 2016/05/13 | 1,259.5 | 1,260 | 1,251.5 | 1,251.5 | -3.5 | -0.3% | 9,800 |
| 2016/05/12 | 1,252.5 | 1,255 | 1,251.5 | 1,255 | +2.5 | +0.2% | 5,000 |
| 2016/05/11 | 1,255 | 1,255 | 1,251 | 1,252.5 | -1 | -0.1% | 6,000 |
| 2016/05/10 | 1,251.5 | 1,255 | 1,251.5 | 1,253.5 | -0.5 | ±0% | 5,400 |
| 2016/05/09 | 1,251.5 | 1,255 | 1,251.5 | 1,254 | ±0 | ±0% | 5,200 |
| 2016/05/06 | 1,250 | 1,254 | 1,250 | 1,254 | +4 | +0.3% | 6,600 |
| 2016/05/02 | 1,234.5 | 1,252 | 1,234.5 | 1,250 | +2 | +0.2% | 14,000 |
| 2016/04/28 | 1,255 | 1,255 | 1,246.5 | 1,248 | -4 | -0.3% | 37,200 |
2201～
2250
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
