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 |
|---|---|---|---|---|---|---|---|
| 2016/04/27 | 1,254.5 | 1,254.5 | 1,250 | 1,252 | +2.5 | +0.2% | 9,800 |
| 2016/04/26 | 1,255 | 1,255 | 1,249.5 | 1,249.5 | +2 | +0.2% | 14,400 |
| 2016/04/25 | 1,254.5 | 1,255 | 1,244.5 | 1,247.5 | -7 | -0.6% | 27,800 |
| 2016/04/22 | 1,252.5 | 1,254.5 | 1,250.5 | 1,254.5 | +4.5 | +0.4% | 9,200 |
| 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 |
2251～
2300
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
