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 |
|---|---|---|---|---|---|---|---|
| 2016/01/27 | 1,100 | 1,110 | 1,077.5 | 1,092.5 | +25.5 | +2.4% | 6,600 |
| 2016/01/26 | 1,065 | 1,067 | 1,059.5 | 1,067 | -9.5 | -0.9% | 5,200 |
| 2016/01/25 | 1,051 | 1,092 | 1,045 | 1,076.5 | +34.5 | +3.3% | 15,400 |
| 2016/01/22 | 1,016 | 1,045 | 1,015 | 1,042 | +27 | +2.7% | 26,000 |
| 2016/01/21 | 1,050 | 1,051.5 | 1,015 | 1,015 | -50.5 | -4.7% | 27,000 |
| 2016/01/20 | 1,087 | 1,087 | 1,065.5 | 1,065.5 | -15.5 | -1.4% | 14,200 |
| 2016/01/19 | 1,080 | 1,086.5 | 1,079.5 | 1,081 | +1 | +0.1% | 8,400 |
| 2016/01/18 | 1,090 | 1,090 | 1,075 | 1,080 | -20.5 | -1.9% | 20,600 |
| 2016/01/15 | 1,098.5 | 1,109.5 | 1,098.5 | 1,100.5 | +2.5 | +0.2% | 9,400 |
| 2016/01/14 | 1,114 | 1,114 | 1,092.5 | 1,098 | -16 | -1.4% | 18,400 |
| 2016/01/13 | 1,099 | 1,122.5 | 1,098.5 | 1,114 | +17 | +1.5% | 12,800 |
| 2016/01/12 | 1,125 | 1,126 | 1,097 | 1,097 | -28 | -2.5% | 23,000 |
| 2016/01/08 | 1,126.5 | 1,134.5 | 1,124.5 | 1,125 | -15 | -1.3% | 25,000 |
| 2016/01/07 | 1,150 | 1,150 | 1,140 | 1,140 | -11 | -1% | 21,400 |
| 2016/01/06 | 1,155 | 1,159 | 1,150.5 | 1,151 | -8 | -0.7% | 20,200 |
| 2016/01/05 | 1,169.5 | 1,169.5 | 1,159 | 1,159 | -11 | -0.9% | 26,800 |
| 2016/01/04 | 1,184 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 27,400 |
| 2015/12/30 | 1,184 | 1,188.5 | 1,182.5 | 1,184 | -10.5 | -0.9% | 38,200 |
| 2015/12/29 | 1,201 | 1,207 | 1,190.5 | 1,194.5 | -6.5 | -0.5% | 34,600 |
| 2015/12/28 | 1,199.5 | 1,205 | 1,187 | 1,201 | -58 | -4.6% | 61,400 |
| 2015/12/25 | 1,261.5 | 1,263 | 1,259 | 1,259 | -2.5 | -0.2% | 52,800 |
| 2015/12/24 | 1,262.5 | 1,263 | 1,255 | 1,261.5 | +1 | +0.1% | 36,800 |
| 2015/12/22 | 1,257 | 1,261.5 | 1,257 | 1,260.5 | +3.5 | +0.3% | 21,200 |
| 2015/12/21 | 1,260.5 | 1,264 | 1,257 | 1,257 | -3.5 | -0.3% | 35,400 |
| 2015/12/18 | 1,266.5 | 1,268 | 1,260.5 | 1,260.5 | -5.5 | -0.4% | 19,600 |
| 2015/12/17 | 1,268 | 1,268.5 | 1,263.5 | 1,266 | -1 | -0.1% | 20,600 |
| 2015/12/16 | 1,263 | 1,268 | 1,258.5 | 1,267 | +5 | +0.4% | 29,600 |
| 2015/12/15 | 1,257.5 | 1,262.5 | 1,249.5 | 1,262 | +13.5 | +1.1% | 33,400 |
| 2015/12/14 | 1,250 | 1,254.5 | 1,246 | 1,248.5 | -3 | -0.2% | 35,000 |
| 2015/12/11 | 1,251.5 | 1,254.5 | 1,251 | 1,251.5 | -2.5 | -0.2% | 23,000 |
| 2015/12/10 | 1,256.5 | 1,257 | 1,254 | 1,254 | -5.5 | -0.4% | 27,400 |
| 2015/12/09 | 1,266 | 1,266 | 1,258 | 1,259.5 | -9 | -0.7% | 61,000 |
| 2015/12/08 | 1,268.5 | 1,269 | 1,267 | 1,268.5 | -0.5 | ±0% | 24,000 |
| 2015/12/07 | 1,268 | 1,269 | 1,267 | 1,269 | +1.5 | +0.1% | 32,200 |
| 2015/12/04 | 1,267 | 1,268.5 | 1,265 | 1,267.5 | -1.5 | -0.1% | 57,600 |
| 2015/12/03 | 1,267 | 1,269 | 1,266.5 | 1,269 | +3.5 | +0.3% | 67,600 |
| 2015/12/02 | 1,266.5 | 1,266.5 | 1,263.5 | 1,265.5 | -25.5 | -2% | 264,600 |
| 2015/12/01 | 1,310 | 1,310 | 1,290.5 | 1,291 | -26 | -2% | 109,200 |
| 2015/11/30 | 1,316.5 | 1,321 | 1,315.5 | 1,317 | -4 | -0.3% | 13,400 |
| 2015/11/27 | 1,318.5 | 1,321 | 1,315 | 1,321 | +2 | +0.2% | 21,800 |
| 2015/11/26 | 1,323.5 | 1,323.5 | 1,311 | 1,319 | -11.5 | -0.9% | 39,200 |
| 2015/11/25 | 1,325 | 1,331.5 | 1,323.5 | 1,330.5 | +6.5 | +0.5% | 15,800 |
| 2015/11/24 | 1,324 | 1,325 | 1,320 | 1,324 | +2.5 | +0.2% | 17,200 |
| 2015/11/20 | 1,321.5 | 1,324 | 1,321 | 1,321.5 | +0.5 | ±0% | 6,800 |
| 2015/11/19 | 1,325 | 1,327.5 | 1,321 | 1,321 | -10.5 | -0.8% | 24,200 |
| 2015/11/18 | 1,331.5 | 1,336 | 1,321 | 1,331.5 | -2.5 | -0.2% | 21,600 |
| 2015/11/17 | 1,341.5 | 1,341.5 | 1,331 | 1,334 | +4 | +0.3% | 9,600 |
| 2015/11/16 | 1,302.5 | 1,337.5 | 1,302.5 | 1,330 | -24.5 | -1.8% | 31,800 |
| 2015/11/13 | 1,358.5 | 1,358.5 | 1,353 | 1,354.5 | -4 | -0.3% | 4,600 |
| 2015/11/12 | 1,354 | 1,358.5 | 1,351 | 1,358.5 | +3 | +0.2% | 11,200 |
2351～
2400
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
