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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 525.5 | 526.5 | 525 | 526.5 | ±0 | ±0% | 12,800 |
| 2013/01/15 | 527.5 | 530 | 526.5 | 526.5 | -3.5 | -0.7% | 10,400 |
| 2013/01/11 | 530 | 530 | 527.5 | 530 | +1.2 | +0.2% | 4,800 |
| 2013/01/10 | 527.5 | 528.8 | 525.3 | 528.8 | +1.3 | +0.2% | 6,800 |
| 2013/01/09 | 527.5 | 529.8 | 527.5 | 527.5 | -2 | -0.4% | 4,400 |
| 2013/01/08 | 526.3 | 530 | 526.3 | 529.5 | +2.2 | +0.4% | 5,200 |
| 2013/01/07 | 528.5 | 528.5 | 526.3 | 527.3 | -1.2 | -0.2% | 8,400 |
| 2013/01/04 | 538.3 | 539.3 | 525 | 528.5 | -9.5 | -1.8% | 20,800 |
| 2012/12/28 | 540.8 | 543.3 | 537.5 | 538 | -8.8 | -1.6% | 18,400 |
| 2012/12/27 | 543.8 | 547.5 | 543.8 | 546.8 | -3.2 | -0.6% | 16,000 |
| 2012/12/26 | 547.5 | 550.5 | 541.5 | 550 | -18 | -3.2% | 46,400 |
| 2012/12/25 | 562.3 | 568.5 | 562 | 568 | +8.7 | +1.6% | 43,200 |
| 2012/12/21 | 559.8 | 560 | 558.5 | 559.3 | ±0 | ±0% | 13,200 |
| 2012/12/20 | 557 | 559.3 | 549.3 | 559.3 | +1.8 | +0.3% | 20,400 |
| 2012/12/19 | 556.8 | 557.5 | 556.5 | 557.5 | +0.7 | +0.1% | 11,600 |
| 2012/12/18 | 555 | 556.8 | 554.3 | 556.8 | +6.5 | +1.2% | 14,800 |
| 2012/12/17 | 547.5 | 554.8 | 544 | 550.3 | +0.8 | +0.1% | 21,200 |
| 2012/12/14 | 552.3 | 552.3 | 547.3 | 549.5 | -3 | -0.5% | 9,600 |
| 2012/12/13 | 552.8 | 555 | 547.5 | 552.5 | -3.3 | -0.6% | 20,800 |
| 2012/12/12 | 556.8 | 556.8 | 552.5 | 555.8 | -1.2 | -0.2% | 13,600 |
| 2012/12/11 | 557.5 | 557.5 | 554.5 | 557 | -0.3 | -0.1% | 8,400 |
| 2012/12/10 | 557.5 | 557.5 | 554.3 | 557.3 | -0.2 | ±0% | 10,000 |
| 2012/12/07 | 550 | 557.5 | 546.3 | 557.5 | +8.7 | +1.6% | 28,400 |
| 2012/12/06 | 545 | 548.8 | 545 | 548.8 | +3.8 | +0.7% | 5,200 |
| 2012/12/05 | 546.3 | 547.5 | 545 | 545 | -1.3 | -0.2% | 6,400 |
| 2012/12/04 | 545.5 | 546.5 | 541.3 | 546.3 | +0.8 | +0.1% | 10,000 |
| 2012/12/03 | 541.3 | 545.5 | 540.5 | 545.5 | +4.2 | +0.8% | 10,800 |
| 2012/11/30 | 538.3 | 541.3 | 538.3 | 541.3 | +2 | +0.4% | 15,200 |
| 2012/11/29 | 541.8 | 542.3 | 538.8 | 539.3 | -0.2 | ±0% | 12,400 |
| 2012/11/28 | 540 | 541.8 | 538 | 539.5 | +0.7 | +0.1% | 8,800 |
| 2012/11/27 | 540.8 | 547.5 | 538.3 | 538.8 | -1.5 | -0.3% | 19,600 |
| 2012/11/26 | 542.5 | 546 | 540.3 | 540.3 | -2.5 | -0.5% | 10,400 |
| 2012/11/22 | 545.8 | 545.8 | 542.8 | 542.8 | -2.7 | -0.5% | 8,400 |
| 2012/11/21 | 545 | 545.5 | 543.5 | 545.5 | +1.5 | +0.3% | 6,800 |
| 2012/11/20 | 545 | 545.5 | 544 | 544 | +0.5 | +0.1% | 7,600 |
| 2012/11/19 | 539 | 543.5 | 537.8 | 543.5 | +2.5 | +0.5% | 11,200 |
| 2012/11/16 | 538.5 | 541 | 538.5 | 541 | +0.5 | +0.1% | 8,000 |
| 2012/11/15 | 538.8 | 540.5 | 538.8 | 540.5 | +2.5 | +0.5% | 5,200 |
| 2012/11/14 | 538.8 | 542.3 | 538 | 538 | -7 | -1.3% | 8,800 |
| 2012/11/13 | 537.5 | 562.5 | 537.5 | 545 | ±0 | ±0% | 29,600 |
| 2012/11/12 | 545.8 | 549.8 | 543.8 | 545 | +7 | +1.3% | 19,200 |
| 2012/11/09 | 546 | 546 | 538 | 538 | -1.8 | -0.3% | 8,400 |
| 2012/11/08 | 538.3 | 539.8 | 534 | 539.8 | -0.7 | -0.1% | 6,800 |
| 2012/11/07 | 548.8 | 548.8 | 540 | 540.5 | -8.3 | -1.5% | 8,400 |
| 2012/11/06 | 542.5 | 550 | 540 | 548.8 | +7.5 | +1.4% | 9,600 |
| 2012/11/05 | 534.5 | 541.3 | 533.8 | 541.3 | +6.8 | +1.3% | 9,600 |
| 2012/11/02 | 534 | 534.5 | 530.3 | 534.5 | +0.5 | +0.1% | 4,400 |
| 2012/11/01 | 527.5 | 534 | 527.5 | 534 | +1.5 | +0.3% | 6,800 |
| 2012/10/31 | 525 | 532.5 | 523.8 | 532.5 | +7.5 | +1.4% | 20,400 |
| 2012/10/30 | 524.5 | 525 | 523 | 525 | +2.5 | +0.5% | 8,400 |
3001～
3050
件表示中 / 5472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 | 121,700円 | +2.4% | +17.2% | 0.25% | 95.98倍 | 7.27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 |
| キャンドゥ | 382,500円 | +10.1% | +22.0% | 0.44% | 612.00倍 | 5.87倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ゼビオＨＤ | 132,500円 | +3.5% | +16.3% | 2.26% | 18.44倍 | 0.44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 |
| 上新電 | 222,600円 | -0.9% | -51.5% | 4.49% | 15.14倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＶＴＨＤ | 50,300円 | +5.9% | +6.5% | 4.77% | 8.70倍 | 0.84倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
