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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/11 | 1,353 | 1,359 | 1,353 | 1,355.5 | -0.5 | ±0% | 16,800 |
| 2015/11/10 | 1,351 | 1,357 | 1,350.5 | 1,356 | +2 | +0.1% | 8,800 |
| 2015/11/09 | 1,355 | 1,358.5 | 1,350 | 1,354 | -3.5 | -0.3% | 10,800 |
| 2015/11/06 | 1,350 | 1,358 | 1,340.5 | 1,357.5 | +7.5 | +0.6% | 12,800 |
| 2015/11/05 | 1,349 | 1,351.5 | 1,347.5 | 1,350 | +1 | +0.1% | 9,600 |
| 2015/11/04 | 1,358.5 | 1,358.5 | 1,346.5 | 1,349 | -9 | -0.7% | 15,000 |
| 2015/11/02 | 1,343.5 | 1,359 | 1,341 | 1,358 | +19 | +1.4% | 14,600 |
| 2015/10/30 | 1,343.5 | 1,347.5 | 1,338 | 1,339 | -1.5 | -0.1% | 15,200 |
| 2015/10/29 | 1,335 | 1,341 | 1,334.5 | 1,340.5 | +6.5 | +0.5% | 9,600 |
| 2015/10/28 | 1,332 | 1,335 | 1,331.5 | 1,334 | +4.5 | +0.3% | 7,200 |
| 2015/10/27 | 1,326.5 | 1,338 | 1,321.5 | 1,329.5 | +3 | +0.2% | 12,600 |
| 2015/10/26 | 1,317.5 | 1,329.5 | 1,310.5 | 1,326.5 | +17.5 | +1.3% | 13,200 |
| 2015/10/23 | 1,300 | 1,309 | 1,298.5 | 1,309 | +11.5 | +0.9% | 12,800 |
| 2015/10/22 | 1,295.5 | 1,299.5 | 1,284.5 | 1,297.5 | +14 | +1.1% | 8,600 |
| 2015/10/21 | 1,298 | 1,298 | 1,283 | 1,283.5 | +0.5 | ±0% | 8,800 |
| 2015/10/20 | 1,280 | 1,310 | 1,274 | 1,283 | +3 | +0.2% | 16,800 |
| 2015/10/19 | 1,269 | 1,280 | 1,267.5 | 1,280 | +12.5 | +1% | 10,400 |
| 2015/10/16 | 1,258.5 | 1,267.5 | 1,258 | 1,267.5 | +10.5 | +0.8% | 9,600 |
| 2015/10/15 | 1,259 | 1,262.5 | 1,251 | 1,257 | -3.5 | -0.3% | 6,200 |
| 2015/10/14 | 1,257.5 | 1,262.5 | 1,253 | 1,260.5 | -1.5 | -0.1% | 6,800 |
| 2015/10/13 | 1,250.5 | 1,268.5 | 1,250.5 | 1,262 | +14 | +1.1% | 12,400 |
| 2015/10/09 | 1,251.5 | 1,255 | 1,247.5 | 1,248 | -1.5 | -0.1% | 11,000 |
| 2015/10/08 | 1,250 | 1,258.5 | 1,247.5 | 1,249.5 | +4.5 | +0.4% | 14,200 |
| 2015/10/07 | 1,228 | 1,245 | 1,228 | 1,245 | +22.5 | +1.8% | 15,400 |
| 2015/10/06 | 1,209 | 1,222.5 | 1,195.5 | 1,222.5 | +33.5 | +2.8% | 10,800 |
| 2015/10/05 | 1,187.5 | 1,212.5 | 1,187.5 | 1,189 | +1.5 | +0.1% | 15,400 |
| 2015/10/02 | 1,185 | 1,188.5 | 1,184 | 1,187.5 | +12.5 | +1.1% | 12,200 |
| 2015/10/01 | 1,170.5 | 1,181.5 | 1,170.5 | 1,175 | +0.5 | ±0% | 16,400 |
| 2015/09/30 | 1,180 | 1,180 | 1,166 | 1,174.5 | +9.5 | +0.8% | 11,600 |
| 2015/09/29 | 1,180 | 1,184.5 | 1,161 | 1,165 | -9 | -0.8% | 13,600 |
| 2015/09/28 | 1,175 | 1,175 | 1,154.5 | 1,174 | +24 | +2.1% | 15,200 |
| 2015/09/25 | 1,174.5 | 1,174.5 | 1,148.5 | 1,150 | -0.5 | ±0% | 16,000 |
| 2015/09/24 | 1,135 | 1,153 | 1,132.5 | 1,150.5 | +2 | +0.2% | 13,600 |
| 2015/09/18 | 1,143 | 1,152.5 | 1,143 | 1,148.5 | -1.5 | -0.1% | 12,400 |
| 2015/09/17 | 1,150 | 1,165 | 1,141 | 1,150 | +8.5 | +0.7% | 10,200 |
| 2015/09/16 | 1,155 | 1,155 | 1,141 | 1,141.5 | -8.5 | -0.7% | 14,400 |
| 2015/09/15 | 1,157.5 | 1,166 | 1,150 | 1,150 | -21 | -1.8% | 21,200 |
2351～
2400
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 | 112,700円 | +2.4% | +17.2% | 0.27% | 88.88倍 | 6.74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 | 134,500円 | +7.4% | +15.2% | 2.97% | 10.31倍 | 1.81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 | 192,600円 | +10.0% | +12.6% | 2.23% | 15.71倍 | 2.56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 | 218,800円 | +3.9% | +1.1% | 0.55% | 56.70倍 | 4.15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 | 193,500円 | +10.9% | - | 1.03% | 802.90倍 | 1.72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
