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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,359 | 1,385 | 1,359 | 1,380 | +7 | +0.5% | 42,600 |
| 2024/08/20 | 1,345 | 1,375 | 1,345 | 1,373 | +26 | +1.9% | 77,900 |
| 2024/08/19 | 1,336 | 1,350 | 1,331 | 1,347 | +11 | +0.8% | 77,200 |
| 2024/08/16 | 1,356 | 1,356 | 1,336 | 1,336 | -12 | -0.9% | 117,900 |
| 2024/08/15 | 1,359 | 1,383 | 1,346 | 1,348 | -38 | -2.7% | 144,400 |
| 2024/08/14 | 1,367 | 1,389 | 1,367 | 1,386 | +19 | +1.4% | 95,800 |
| 2024/08/13 | 1,365 | 1,370 | 1,354 | 1,367 | +13 | +1% | 58,100 |
| 2024/08/09 | 1,376 | 1,376 | 1,342 | 1,354 | -4 | -0.3% | 84,100 |
| 2024/08/08 | 1,344 | 1,370 | 1,341 | 1,358 | +14 | +1% | 66,300 |
| 2024/08/07 | 1,350 | 1,361 | 1,332 | 1,344 | -8 | -0.6% | 68,600 |
| 2024/08/06 | 1,310 | 1,367 | 1,310 | 1,352 | +58 | +4.5% | 141,400 |
| 2024/08/05 | 1,312 | 1,344 | 1,271 | 1,294 | -57 | -4.2% | 186,800 |
| 2024/08/02 | 1,352 | 1,361 | 1,336 | 1,351 | -20 | -1.5% | 125,800 |
| 2024/08/01 | 1,388 | 1,392 | 1,368 | 1,371 | -34 | -2.4% | 85,000 |
| 2024/07/31 | 1,382 | 1,405 | 1,377 | 1,405 | +23 | +1.7% | 73,200 |
| 2024/07/30 | 1,383 | 1,386 | 1,380 | 1,382 | -11 | -0.8% | 56,200 |
| 2024/07/29 | 1,381 | 1,393 | 1,377 | 1,393 | +13 | +0.9% | 54,000 |
| 2024/07/26 | 1,387 | 1,389 | 1,374 | 1,380 | -12 | -0.9% | 62,100 |
| 2024/07/25 | 1,392 | 1,399 | 1,385 | 1,392 | -3 | -0.2% | 65,200 |
| 2024/07/24 | 1,407 | 1,413 | 1,395 | 1,395 | -16 | -1.1% | 50,800 |
| 2024/07/23 | 1,407 | 1,414 | 1,407 | 1,411 | +3 | +0.2% | 23,100 |
| 2024/07/22 | 1,418 | 1,426 | 1,406 | 1,408 | -20 | -1.4% | 52,500 |
| 2024/07/19 | 1,428 | 1,431 | 1,417 | 1,428 | -4 | -0.3% | 55,500 |
| 2024/07/18 | 1,430 | 1,446 | 1,430 | 1,432 | -3 | -0.2% | 61,200 |
| 2024/07/17 | 1,430 | 1,440 | 1,427 | 1,435 | +12 | +0.8% | 60,200 |
| 2024/07/16 | 1,424 | 1,435 | 1,422 | 1,423 | -8 | -0.6% | 52,700 |
| 2024/07/12 | 1,408 | 1,434 | 1,408 | 1,431 | +19 | +1.3% | 69,300 |
| 2024/07/11 | 1,404 | 1,415 | 1,401 | 1,412 | +9 | +0.6% | 73,200 |
| 2024/07/10 | 1,397 | 1,403 | 1,393 | 1,403 | +3 | +0.2% | 65,500 |
| 2024/07/09 | 1,382 | 1,406 | 1,382 | 1,400 | +13 | +0.9% | 79,700 |
| 2024/07/08 | 1,412 | 1,416 | 1,387 | 1,387 | -24 | -1.7% | 131,200 |
| 2024/07/05 | 1,414 | 1,421 | 1,408 | 1,411 | -12 | -0.8% | 65,800 |
| 2024/07/04 | 1,428 | 1,433 | 1,414 | 1,423 | -7 | -0.5% | 94,000 |
| 2024/07/03 | 1,446 | 1,446 | 1,428 | 1,430 | -14 | -1% | 80,000 |
| 2024/07/02 | 1,426 | 1,445 | 1,424 | 1,444 | +20 | +1.4% | 114,200 |
| 2024/07/01 | 1,430 | 1,439 | 1,419 | 1,424 | -9 | -0.6% | 108,900 |
| 2024/06/28 | 1,460 | 1,463 | 1,433 | 1,433 | -27 | -1.8% | 200,800 |
| 2024/06/27 | 1,433 | 1,464 | 1,430 | 1,460 | +13 | +0.9% | 859,900 |
| 2024/06/26 | 1,461 | 1,464 | 1,447 | 1,447 | -1 | -0.1% | 1,029,400 |
| 2024/06/25 | 1,440 | 1,457 | 1,438 | 1,448 | +5 | +0.3% | 295,700 |
| 2024/06/24 | 1,451 | 1,451 | 1,436 | 1,443 | -3 | -0.2% | 255,300 |
| 2024/06/21 | 1,427 | 1,449 | 1,427 | 1,446 | +7 | +0.5% | 229,800 |
| 2024/06/20 | 1,436 | 1,446 | 1,425 | 1,439 | -6 | -0.4% | 162,400 |
| 2024/06/19 | 1,470 | 1,471 | 1,442 | 1,445 | -35 | -2.4% | 263,600 |
| 2024/06/18 | 1,477 | 1,485 | 1,470 | 1,480 | +1 | +0.1% | 102,700 |
| 2024/06/17 | 1,475 | 1,482 | 1,463 | 1,479 | -11 | -0.7% | 160,500 |
| 2024/06/14 | 1,472 | 1,497 | 1,471 | 1,490 | +10 | +0.7% | 96,300 |
| 2024/06/13 | 1,495 | 1,495 | 1,479 | 1,480 | -17 | -1.1% | 83,400 |
| 2024/06/12 | 1,516 | 1,519 | 1,497 | 1,497 | -21 | -1.4% | 124,500 |
| 2024/06/11 | 1,520 | 1,524 | 1,509 | 1,518 | -2 | -0.1% | 86,000 |
251～
300
件表示中 / 5559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 | 112,900円 | +3.1% | -54.6% | 0.27% | 1282.95倍 | 6.78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 |
| ミニストップ | 199,800円 | +10.9% | - | 1.00% | 829.05倍 | 1.78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 |
| 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 |
| サガミＨＤ | 188,800円 | +5.6% | +7.8% | 0.53% | 45.74倍 | 3.21倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ブロンコＢ | 379,000円 | +10.8% | +18.5% | 0.69% | 30.17倍 | 2.73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 |
市場注目の銘柄
チャート関連のコラム
