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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 1,404.5 | 1,404.5 | 1,391 | 1,391 | -4 | -0.3% | 24,200 |
| 2015/03/31 | 1,399.5 | 1,400 | 1,395 | 1,395 | -0.5 | ±0% | 24,000 |
| 2015/03/30 | 1,400 | 1,400 | 1,387.5 | 1,395.5 | +16 | +1.2% | 29,200 |
| 2015/03/27 | 1,354 | 1,381.5 | 1,353 | 1,379.5 | +29.5 | +2.2% | 33,200 |
| 2015/03/26 | 1,358 | 1,358 | 1,350 | 1,350 | -2 | -0.1% | 14,000 |
| 2015/03/25 | 1,351.5 | 1,355 | 1,351.5 | 1,352 | ±0 | ±0% | 11,200 |
| 2015/03/24 | 1,361 | 1,361 | 1,350.5 | 1,352 | -5 | -0.4% | 23,000 |
| 2015/03/23 | 1,350 | 1,357 | 1,349 | 1,357 | +8 | +0.6% | 23,800 |
| 2015/03/20 | 1,350 | 1,350.5 | 1,347.5 | 1,349 | ±0 | ±0% | 18,800 |
| 2015/03/19 | 1,349 | 1,350 | 1,344.5 | 1,349 | +4 | +0.3% | 10,600 |
| 2015/03/18 | 1,363.5 | 1,363.5 | 1,342.5 | 1,345 | -4 | -0.3% | 24,200 |
| 2015/03/17 | 1,359.5 | 1,359.5 | 1,348.5 | 1,349 | -1.5 | -0.1% | 27,200 |
| 2015/03/16 | 1,352 | 1,360 | 1,349.5 | 1,350.5 | +1 | +0.1% | 21,000 |
| 2015/03/13 | 1,350 | 1,350 | 1,345 | 1,349.5 | +9.5 | +0.7% | 15,800 |
| 2015/03/12 | 1,350 | 1,352 | 1,340 | 1,340 | ±0 | ±0% | 29,400 |
| 2015/03/11 | 1,339.5 | 1,349.5 | 1,339.5 | 1,340 | +4.5 | +0.3% | 19,200 |
| 2015/03/10 | 1,324 | 1,348 | 1,324 | 1,335.5 | +29 | +2.2% | 36,600 |
| 2015/03/09 | 1,360 | 1,361.5 | 1,270 | 1,306.5 | -62 | -4.5% | 147,600 |
| 2015/03/06 | 1,390 | 1,391.5 | 1,368 | 1,368.5 | -23 | -1.7% | 40,400 |
| 2015/03/05 | 1,394 | 1,395 | 1,390 | 1,391.5 | -3.5 | -0.3% | 14,000 |
| 2015/03/04 | 1,400 | 1,400 | 1,391 | 1,395 | -11 | -0.8% | 21,600 |
| 2015/03/03 | 1,420.5 | 1,421 | 1,400 | 1,406 | -14.5 | -1% | 38,400 |
| 2015/03/02 | 1,425 | 1,428 | 1,420.5 | 1,420.5 | -0.5 | ±0% | 14,800 |
| 2015/02/27 | 1,426 | 1,427 | 1,420 | 1,421 | -5 | -0.4% | 14,200 |
| 2015/02/26 | 1,425 | 1,426 | 1,420 | 1,426 | +5 | +0.4% | 10,200 |
| 2015/02/25 | 1,425 | 1,425 | 1,420 | 1,421 | +0.5 | ±0% | 11,400 |
| 2015/02/24 | 1,421.5 | 1,429 | 1,420.5 | 1,420.5 | -1 | -0.1% | 13,200 |
| 2015/02/23 | 1,426 | 1,431 | 1,421.5 | 1,421.5 | -2.5 | -0.2% | 13,200 |
| 2015/02/20 | 1,426 | 1,429 | 1,422.5 | 1,424 | -6 | -0.4% | 14,000 |
| 2015/02/19 | 1,429.5 | 1,431 | 1,425 | 1,430 | +0.5 | ±0% | 10,800 |
| 2015/02/18 | 1,426.5 | 1,431.5 | 1,424.5 | 1,429.5 | ±0 | ±0% | 12,200 |
| 2015/02/17 | 1,424 | 1,433.5 | 1,422.5 | 1,429.5 | +5 | +0.4% | 7,200 |
| 2015/02/16 | 1,425 | 1,431 | 1,422.5 | 1,424.5 | -30.5 | -2.1% | 56,800 |
| 2015/02/13 | 1,460 | 1,461.5 | 1,455 | 1,455 | -3.5 | -0.2% | 6,800 |
| 2015/02/12 | 1,450 | 1,460.5 | 1,445 | 1,458.5 | +8.5 | +0.6% | 12,800 |
| 2015/02/10 | 1,450 | 1,450 | 1,441.5 | 1,450 | ±0 | ±0% | 5,800 |
| 2015/02/09 | 1,443.5 | 1,450 | 1,436 | 1,450 | +11.5 | +0.8% | 6,200 |
| 2015/02/06 | 1,444 | 1,444 | 1,438.5 | 1,438.5 | -5.5 | -0.4% | 4,600 |
| 2015/02/05 | 1,450 | 1,458 | 1,442.5 | 1,444 | -3.5 | -0.2% | 11,400 |
| 2015/02/04 | 1,457.5 | 1,458 | 1,441 | 1,447.5 | +7.5 | +0.5% | 9,200 |
| 2015/02/03 | 1,436.5 | 1,446.5 | 1,436.5 | 1,440 | +6 | +0.4% | 4,400 |
| 2015/02/02 | 1,434 | 1,446 | 1,430.5 | 1,434 | +3 | +0.2% | 9,800 |
| 2015/01/30 | 1,427 | 1,432.5 | 1,426.5 | 1,431 | +4 | +0.3% | 11,400 |
| 2015/01/29 | 1,426 | 1,429 | 1,426 | 1,427 | -2 | -0.1% | 8,200 |
| 2015/01/28 | 1,428 | 1,430 | 1,423 | 1,429 | +5.5 | +0.4% | 7,400 |
| 2015/01/27 | 1,425 | 1,427.5 | 1,423 | 1,423.5 | -1.5 | -0.1% | 6,400 |
| 2015/01/26 | 1,438 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 8,600 |
| 2015/01/23 | 1,446 | 1,446 | 1,437.5 | 1,438 | -11 | -0.8% | 7,600 |
| 2015/01/22 | 1,441 | 1,449 | 1,437.5 | 1,449 | +8 | +0.6% | 6,800 |
| 2015/01/21 | 1,449.5 | 1,449.5 | 1,437.5 | 1,441 | -2 | -0.1% | 9,600 |
2551～
2600
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
