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 |
|---|---|---|---|---|---|---|---|
| 2016/09/05 | 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 |
| 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 |
2201～
2250
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
