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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,393 | 1,396 | 1,381 | 1,390 | -5 | -0.4% | 153,000 |
| 2024/03/27 | 1,386 | 1,403 | 1,383 | 1,395 | +16 | +1.2% | 140,100 |
| 2024/03/26 | 1,383 | 1,385 | 1,370 | 1,379 | +1 | +0.1% | 99,800 |
| 2024/03/25 | 1,364 | 1,381 | 1,361 | 1,378 | +19 | +1.4% | 110,700 |
| 2024/03/22 | 1,355 | 1,363 | 1,351 | 1,359 | +13 | +1% | 63,000 |
| 2024/03/21 | 1,363 | 1,364 | 1,345 | 1,346 | -15 | -1.1% | 84,500 |
| 2024/03/19 | 1,345 | 1,361 | 1,345 | 1,361 | +14 | +1% | 72,800 |
| 2024/03/18 | 1,342 | 1,348 | 1,336 | 1,347 | +9 | +0.7% | 52,200 |
| 2024/03/15 | 1,331 | 1,339 | 1,328 | 1,338 | +2 | +0.1% | 63,500 |
| 2024/03/14 | 1,315 | 1,336 | 1,314 | 1,336 | +21 | +1.6% | 60,900 |
| 2024/03/13 | 1,317 | 1,324 | 1,315 | 1,315 | -2 | -0.2% | 85,400 |
| 2024/03/12 | 1,300 | 1,318 | 1,293 | 1,317 | +10 | +0.8% | 123,300 |
| 2024/03/11 | 1,312 | 1,318 | 1,296 | 1,307 | -4 | -0.3% | 216,000 |
| 2024/03/08 | 1,317 | 1,322 | 1,305 | 1,311 | -8 | -0.6% | 140,200 |
| 2024/03/07 | 1,316 | 1,326 | 1,313 | 1,319 | +4 | +0.3% | 128,000 |
| 2024/03/06 | 1,328 | 1,337 | 1,315 | 1,315 | -15 | -1.1% | 168,700 |
| 2024/03/05 | 1,348 | 1,349 | 1,313 | 1,330 | -25 | -1.8% | 206,000 |
| 2024/03/04 | 1,361 | 1,371 | 1,355 | 1,355 | -6 | -0.4% | 108,900 |
| 2024/03/01 | 1,383 | 1,390 | 1,360 | 1,361 | -24 | -1.7% | 136,300 |
| 2024/02/29 | 1,398 | 1,409 | 1,385 | 1,385 | -13 | -0.9% | 169,000 |
| 2024/02/28 | 1,390 | 1,403 | 1,390 | 1,398 | +5 | +0.4% | 78,800 |
| 2024/02/27 | 1,399 | 1,400 | 1,385 | 1,393 | -3 | -0.2% | 89,000 |
| 2024/02/26 | 1,399 | 1,404 | 1,378 | 1,396 | -3 | -0.2% | 168,400 |
| 2024/02/22 | 1,382 | 1,399 | 1,380 | 1,399 | +16 | +1.2% | 150,900 |
| 2024/02/21 | 1,365 | 1,383 | 1,365 | 1,383 | +18 | +1.3% | 87,800 |
| 2024/02/20 | 1,370 | 1,382 | 1,365 | 1,365 | ±0 | ±0% | 96,300 |
| 2024/02/19 | 1,354 | 1,367 | 1,347 | 1,365 | +8 | +0.6% | 144,900 |
| 2024/02/16 | 1,351 | 1,373 | 1,343 | 1,357 | +12 | +0.9% | 174,800 |
| 2024/02/15 | 1,390 | 1,399 | 1,338 | 1,345 | -55 | -3.9% | 340,200 |
| 2024/02/14 | 1,430 | 1,445 | 1,397 | 1,400 | -55 | -3.8% | 163,600 |
| 2024/02/13 | 1,450 | 1,462 | 1,446 | 1,455 | +8 | +0.6% | 75,700 |
| 2024/02/09 | 1,433 | 1,455 | 1,433 | 1,447 | +6 | +0.4% | 52,000 |
| 2024/02/08 | 1,431 | 1,447 | 1,424 | 1,441 | +3 | +0.2% | 75,000 |
| 2024/02/07 | 1,443 | 1,447 | 1,430 | 1,438 | -9 | -0.6% | 58,200 |
| 2024/02/06 | 1,454 | 1,466 | 1,447 | 1,447 | -17 | -1.2% | 56,200 |
| 2024/02/05 | 1,462 | 1,470 | 1,455 | 1,464 | +2 | +0.1% | 53,000 |
| 2024/02/02 | 1,460 | 1,467 | 1,451 | 1,462 | -2 | -0.1% | 53,400 |
| 2024/02/01 | 1,464 | 1,476 | 1,456 | 1,464 | -5 | -0.3% | 63,900 |
| 2024/01/31 | 1,466 | 1,469 | 1,455 | 1,469 | +3 | +0.2% | 49,600 |
| 2024/01/30 | 1,465 | 1,477 | 1,463 | 1,466 | +4 | +0.3% | 89,600 |
| 2024/01/29 | 1,450 | 1,463 | 1,450 | 1,462 | +20 | +1.4% | 77,700 |
| 2024/01/26 | 1,443 | 1,450 | 1,441 | 1,442 | ±0 | ±0% | 50,200 |
| 2024/01/25 | 1,434 | 1,447 | 1,431 | 1,442 | +6 | +0.4% | 60,700 |
| 2024/01/24 | 1,444 | 1,450 | 1,436 | 1,436 | -12 | -0.8% | 50,800 |
| 2024/01/23 | 1,453 | 1,460 | 1,446 | 1,448 | -10 | -0.7% | 55,800 |
| 2024/01/22 | 1,447 | 1,459 | 1,438 | 1,458 | +8 | +0.6% | 66,300 |
| 2024/01/19 | 1,454 | 1,459 | 1,445 | 1,450 | -4 | -0.3% | 74,000 |
| 2024/01/18 | 1,448 | 1,454 | 1,435 | 1,454 | ±0 | ±0% | 67,300 |
| 2024/01/17 | 1,430 | 1,464 | 1,430 | 1,454 | +20 | +1.4% | 134,500 |
| 2024/01/16 | 1,437 | 1,452 | 1,429 | 1,434 | -6 | -0.4% | 83,600 |
251～
300
件表示中 / 5460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 | 109,600円 | +2.4% | +17.2% | 0.27% | 86.44倍 | 6.55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 |
| 木曽路 | 202,800円 | 0.0% | -9.6% | 1.18% | 47.59倍 | 2.16倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| ゼビオＨＤ | 119,400円 | +3.5% | +16.3% | 2.51% | 16.62倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| リテールＰＴ | 119,000円 | +3.8% | +6.1% | 3.19% | 9.82倍 | 0.62倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| リンガハット | 212,800円 | +6.9% | +16.6% | 0.47% | 68.93倍 | 4.21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 |
市場注目の銘柄
チャート関連のコラム
