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 |
|---|---|---|---|---|---|---|---|
| 2015/01/20 | 1,452 | 1,452 | 1,437.5 | 1,443 | -13 | -0.9% | 15,200 |
| 2015/01/19 | 1,465 | 1,465 | 1,456 | 1,456 | +6.5 | +0.4% | 11,000 |
| 2015/01/16 | 1,450 | 1,456 | 1,435.5 | 1,449.5 | -11.5 | -0.8% | 14,200 |
| 2015/01/15 | 1,450 | 1,462 | 1,442.5 | 1,461 | +13.5 | +0.9% | 12,400 |
| 2015/01/14 | 1,426 | 1,447.5 | 1,425 | 1,447.5 | +9 | +0.6% | 11,800 |
| 2015/01/13 | 1,430.5 | 1,450 | 1,430.5 | 1,438.5 | +8 | +0.6% | 10,400 |
| 2015/01/09 | 1,440 | 1,444 | 1,430.5 | 1,430.5 | -9.5 | -0.7% | 7,400 |
| 2015/01/08 | 1,422.5 | 1,440 | 1,422.5 | 1,440 | +17 | +1.2% | 10,800 |
| 2015/01/07 | 1,416.5 | 1,435.5 | 1,410.5 | 1,423 | -18.5 | -1.3% | 17,600 |
| 2015/01/06 | 1,450 | 1,450.5 | 1,441 | 1,441.5 | -8.5 | -0.6% | 15,400 |
| 2015/01/05 | 1,472 | 1,472 | 1,450 | 1,450 | -12.5 | -0.9% | 20,000 |
| 2014/12/30 | 1,454.5 | 1,474.5 | 1,454.5 | 1,462.5 | -10 | -0.7% | 17,600 |
| 2014/12/29 | 1,489.5 | 1,489.5 | 1,467.5 | 1,472.5 | -17.5 | -1.2% | 23,200 |
| 2014/12/26 | 1,450.5 | 1,497 | 1,450.5 | 1,490 | -35 | -2.3% | 67,200 |
| 2014/12/25 | 1,520 | 1,530 | 1,517.5 | 1,525 | +7.5 | +0.5% | 39,600 |
| 2014/12/24 | 1,515 | 1,520 | 1,510 | 1,517.5 | +7.5 | +0.5% | 29,600 |
| 2014/12/22 | 1,515 | 1,517.5 | 1,502.5 | 1,510 | +10 | +0.7% | 40,000 |
| 2014/12/19 | 1,500 | 1,502.5 | 1,491.5 | 1,500 | ±0 | ±0% | 39,000 |
| 2014/12/18 | 1,495 | 1,500 | 1,491 | 1,500 | +3.5 | +0.2% | 18,600 |
| 2014/12/17 | 1,487.5 | 1,497 | 1,486 | 1,496.5 | +2.5 | +0.2% | 16,600 |
| 2014/12/16 | 1,500 | 1,500 | 1,493.5 | 1,494 | -6 | -0.4% | 10,400 |
| 2014/12/15 | 1,499 | 1,500 | 1,499 | 1,500 | +1.5 | +0.1% | 14,200 |
| 2014/12/12 | 1,499.5 | 1,500 | 1,475.5 | 1,498.5 | +10.5 | +0.7% | 19,800 |
| 2014/12/11 | 1,494 | 1,499 | 1,475.5 | 1,488 | -11 | -0.7% | 30,400 |
| 2014/12/10 | 1,502.5 | 1,505 | 1,499 | 1,499 | -6 | -0.4% | 20,800 |
| 2014/12/09 | 1,512.5 | 1,512.5 | 1,505 | 1,505 | -10 | -0.7% | 12,400 |
| 2014/12/08 | 1,522.5 | 1,522.5 | 1,510 | 1,515 | +5 | +0.3% | 17,600 |
| 2014/12/05 | 1,515 | 1,522.5 | 1,500 | 1,510 | -7.5 | -0.5% | 26,400 |
| 2014/12/04 | 1,517.5 | 1,527.5 | 1,515 | 1,517.5 | ±0 | ±0% | 17,600 |
| 2014/12/03 | 1,537.5 | 1,542.5 | 1,517.5 | 1,517.5 | -17.5 | -1.1% | 28,800 |
| 2014/12/02 | 1,535 | 1,547.5 | 1,530 | 1,535 | +2.5 | +0.2% | 18,200 |
| 2014/12/01 | 1,520 | 1,537.5 | 1,520 | 1,532.5 | +15 | +1% | 23,400 |
| 2014/11/28 | 1,505 | 1,517.5 | 1,505 | 1,517.5 | +12.5 | +0.8% | 22,200 |
| 2014/11/27 | 1,510 | 1,512.5 | 1,502.5 | 1,505 | -2.5 | -0.2% | 19,400 |
| 2014/11/26 | 1,505 | 1,515 | 1,493 | 1,507.5 | +26.5 | +1.8% | 34,800 |
| 2014/11/25 | 1,494.5 | 1,512.5 | 1,481 | 1,481 | +8 | +0.5% | 76,600 |
| 2014/11/21 | 1,484 | 1,494 | 1,470 | 1,473 | -4 | -0.3% | 15,600 |
| 2014/11/20 | 1,480 | 1,480.5 | 1,468.5 | 1,477 | +0.5 | ±0% | 17,600 |
| 2014/11/19 | 1,485 | 1,492.5 | 1,475 | 1,476.5 | -3.5 | -0.2% | 25,800 |
| 2014/11/18 | 1,490 | 1,490 | 1,473.5 | 1,480 | ±0 | ±0% | 19,200 |
| 2014/11/17 | 1,495.5 | 1,495.5 | 1,473.5 | 1,480 | -15 | -1% | 31,600 |
| 2014/11/14 | 1,480 | 1,502.5 | 1,480 | 1,495 | +20 | +1.4% | 25,400 |
| 2014/11/13 | 1,510 | 1,515 | 1,475 | 1,475 | -45 | -3% | 60,800 |
| 2014/11/12 | 1,530 | 1,565 | 1,515 | 1,520 | -10 | -0.7% | 28,600 |
| 2014/11/11 | 1,582.5 | 1,585 | 1,502.5 | 1,530 | -50 | -3.2% | 34,200 |
| 2014/11/10 | 1,557.5 | 1,595 | 1,497.5 | 1,580 | -12.5 | -0.8% | 54,200 |
| 2014/11/07 | 1,530 | 1,592.5 | 1,485 | 1,592.5 | +45 | +2.9% | 81,400 |
| 2014/11/06 | 1,495 | 1,550 | 1,491.5 | 1,547.5 | +82.5 | +5.6% | 111,600 |
| 2014/11/05 | 1,469 | 1,489.5 | 1,456.5 | 1,465 | -25 | -1.7% | 9,200 |
| 2014/11/04 | 1,428.5 | 1,495 | 1,420 | 1,490 | +62.5 | +4.4% | 58,000 |
2601～
2650
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 | 116,600円 | +3.1% | -54.6% | 0.26% | 1325.00倍 | 7.00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 | 400,000円 | +10.8% | +18.5% | 0.65% | 31.85倍 | 2.88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 | 227,000円 | +3.9% | +1.1% | 0.53% | 58.82倍 | 4.31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 | 135,000円 | +7.4% | +15.2% | 2.96% | 10.36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 |
| ナフコ | 199,500円 | -4.8% | +107.9% | 2.91% | 38.92倍 | 0.32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
