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 |
|---|---|---|---|---|---|---|---|
| 2015/06/16 | 1,450.5 | 1,454.5 | 1,450.5 | 1,454 | +5.5 | +0.4% | 15,200 |
| 2015/06/15 | 1,450 | 1,452.5 | 1,448 | 1,448.5 | +0.5 | ±0% | 17,000 |
| 2015/06/12 | 1,448.5 | 1,454 | 1,445.5 | 1,448 | +3 | +0.2% | 15,800 |
| 2015/06/11 | 1,445.5 | 1,447.5 | 1,445 | 1,445 | ±0 | ±0% | 14,600 |
| 2015/06/10 | 1,445.5 | 1,447 | 1,445 | 1,445 | -1 | -0.1% | 12,200 |
| 2015/06/09 | 1,449 | 1,450 | 1,445 | 1,446 | -1 | -0.1% | 14,200 |
| 2015/06/08 | 1,448 | 1,450 | 1,446.5 | 1,447 | +0.5 | ±0% | 19,000 |
| 2015/06/05 | 1,447.5 | 1,449 | 1,445.5 | 1,446.5 | ±0 | ±0% | 17,400 |
| 2015/06/04 | 1,447.5 | 1,450 | 1,446 | 1,446.5 | -1 | -0.1% | 15,400 |
| 2015/06/03 | 1,447 | 1,450 | 1,445 | 1,447.5 | -2.5 | -0.2% | 21,800 |
| 2015/06/02 | 1,455 | 1,457.5 | 1,448.5 | 1,450 | -15 | -1% | 32,200 |
| 2015/06/01 | 1,470.5 | 1,472.5 | 1,449 | 1,465 | -3 | -0.2% | 42,400 |
| 2015/05/29 | 1,471 | 1,473.5 | 1,468 | 1,468 | -3 | -0.2% | 26,200 |
| 2015/05/28 | 1,469 | 1,474 | 1,468.5 | 1,471 | +1.5 | +0.1% | 20,200 |
| 2015/05/27 | 1,471 | 1,471 | 1,466 | 1,469.5 | +0.5 | ±0% | 19,200 |
| 2015/05/26 | 1,464.5 | 1,469 | 1,463.5 | 1,469 | +4.5 | +0.3% | 21,400 |
| 2015/05/25 | 1,462.5 | 1,464.5 | 1,461.5 | 1,464.5 | +2 | +0.1% | 12,200 |
| 2015/05/22 | 1,457.5 | 1,462.5 | 1,453.5 | 1,462.5 | +4.5 | +0.3% | 11,800 |
| 2015/05/21 | 1,464 | 1,464.5 | 1,458 | 1,458 | -0.5 | ±0% | 9,800 |
| 2015/05/20 | 1,460 | 1,462 | 1,453.5 | 1,458.5 | +3.5 | +0.2% | 10,200 |
| 2015/05/19 | 1,448.5 | 1,464 | 1,447.5 | 1,455 | +9 | +0.6% | 27,800 |
| 2015/05/18 | 1,440 | 1,447.5 | 1,440 | 1,446 | +4 | +0.3% | 9,000 |
| 2015/05/15 | 1,440 | 1,442 | 1,438.5 | 1,442 | +4.5 | +0.3% | 14,000 |
| 2015/05/14 | 1,440 | 1,442.5 | 1,437.5 | 1,437.5 | -2.5 | -0.2% | 13,200 |
| 2015/05/13 | 1,441 | 1,445 | 1,440 | 1,440 | -4 | -0.3% | 13,600 |
| 2015/05/12 | 1,447 | 1,447 | 1,442.5 | 1,444 | +1.5 | +0.1% | 6,600 |
| 2015/05/11 | 1,445 | 1,447.5 | 1,442.5 | 1,442.5 | +1.5 | +0.1% | 9,800 |
| 2015/05/08 | 1,440 | 1,441 | 1,435 | 1,441 | +6.5 | +0.5% | 9,200 |
| 2015/05/07 | 1,435 | 1,440 | 1,432.5 | 1,434.5 | -0.5 | ±0% | 11,600 |
| 2015/05/01 | 1,425 | 1,444.5 | 1,420 | 1,435 | -7 | -0.5% | 29,800 |
| 2015/04/30 | 1,454 | 1,454 | 1,435 | 1,442 | -9 | -0.6% | 31,800 |
| 2015/04/28 | 1,454 | 1,454 | 1,450 | 1,451 | +1.5 | +0.1% | 15,200 |
| 2015/04/27 | 1,449 | 1,452.5 | 1,447 | 1,449.5 | +19.5 | +1.4% | 23,600 |
| 2015/04/24 | 1,435 | 1,436.5 | 1,430 | 1,430 | +3 | +0.2% | 11,600 |
| 2015/04/23 | 1,427.5 | 1,439 | 1,424 | 1,427 | +0.5 | ±0% | 7,400 |
| 2015/04/22 | 1,417 | 1,428 | 1,417 | 1,426.5 | +9 | +0.6% | 8,600 |
| 2015/04/21 | 1,415.5 | 1,422 | 1,415 | 1,417.5 | +1.5 | +0.1% | 14,000 |
| 2015/04/20 | 1,423 | 1,423 | 1,415.5 | 1,416 | -7 | -0.5% | 13,400 |
| 2015/04/17 | 1,425.5 | 1,427 | 1,415 | 1,423 | -7 | -0.5% | 21,600 |
| 2015/04/16 | 1,459 | 1,459 | 1,430 | 1,430 | -7.5 | -0.5% | 19,000 |
| 2015/04/15 | 1,464 | 1,464.5 | 1,437.5 | 1,437.5 | -22.5 | -1.5% | 24,400 |
| 2015/04/14 | 1,444.5 | 1,460.5 | 1,440 | 1,460 | +23 | +1.6% | 32,800 |
| 2015/04/13 | 1,425.5 | 1,440 | 1,422.5 | 1,437 | +20 | +1.4% | 27,800 |
| 2015/04/10 | 1,413.5 | 1,418 | 1,411.5 | 1,417 | +7.5 | +0.5% | 16,600 |
| 2015/04/09 | 1,408 | 1,415 | 1,407.5 | 1,409.5 | +4 | +0.3% | 20,000 |
| 2015/04/08 | 1,410.5 | 1,412.5 | 1,405 | 1,405.5 | -1.5 | -0.1% | 20,400 |
| 2015/04/07 | 1,410.5 | 1,424 | 1,407 | 1,407 | -0.5 | ±0% | 24,400 |
| 2015/04/06 | 1,422.5 | 1,422.5 | 1,402.5 | 1,407.5 | -5 | -0.4% | 21,400 |
| 2015/04/03 | 1,399.5 | 1,417.5 | 1,395.5 | 1,412.5 | +16 | +1.1% | 32,400 |
| 2015/04/02 | 1,397.5 | 1,404.5 | 1,395.5 | 1,396.5 | +5.5 | +0.4% | 24,200 |
2501～
2550
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
