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 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 1,405 | 1,420 | 1,402 | 1,418 | +14 | +1% | 114,000 |
| 2023/09/12 | 1,399 | 1,408 | 1,396 | 1,404 | +5 | +0.4% | 62,600 |
| 2023/09/11 | 1,395 | 1,400 | 1,386 | 1,399 | +7 | +0.5% | 75,200 |
| 2023/09/08 | 1,405 | 1,405 | 1,390 | 1,392 | -7 | -0.5% | 90,100 |
| 2023/09/07 | 1,382 | 1,403 | 1,382 | 1,399 | +9 | +0.6% | 86,500 |
| 2023/09/06 | 1,390 | 1,395 | 1,376 | 1,390 | -1 | -0.1% | 76,300 |
| 2023/09/05 | 1,388 | 1,394 | 1,382 | 1,391 | -2 | -0.1% | 75,200 |
| 2023/09/04 | 1,372 | 1,393 | 1,370 | 1,393 | +21 | +1.5% | 124,000 |
| 2023/09/01 | 1,380 | 1,382 | 1,367 | 1,372 | -21 | -1.5% | 120,600 |
| 2023/08/31 | 1,384 | 1,402 | 1,384 | 1,393 | +8 | +0.6% | 90,900 |
| 2023/08/30 | 1,369 | 1,385 | 1,366 | 1,385 | +7 | +0.5% | 96,400 |
| 2023/08/29 | 1,369 | 1,380 | 1,368 | 1,378 | +10 | +0.7% | 75,900 |
| 2023/08/28 | 1,370 | 1,373 | 1,364 | 1,368 | -4 | -0.3% | 70,300 |
| 2023/08/25 | 1,368 | 1,374 | 1,362 | 1,372 | -2 | -0.1% | 66,000 |
| 2023/08/24 | 1,357 | 1,374 | 1,353 | 1,374 | +5 | +0.4% | 74,700 |
| 2023/08/23 | 1,366 | 1,377 | 1,359 | 1,369 | -5 | -0.4% | 65,500 |
| 2023/08/22 | 1,350 | 1,374 | 1,350 | 1,374 | +22 | +1.6% | 90,400 |
| 2023/08/21 | 1,323 | 1,353 | 1,323 | 1,352 | +25 | +1.9% | 100,400 |
| 2023/08/18 | 1,323 | 1,330 | 1,318 | 1,327 | -6 | -0.5% | 126,600 |
| 2023/08/17 | 1,349 | 1,351 | 1,324 | 1,333 | -17 | -1.3% | 143,100 |
| 2023/08/16 | 1,360 | 1,365 | 1,345 | 1,350 | -14 | -1% | 202,800 |
| 2023/08/15 | 1,383 | 1,402 | 1,360 | 1,364 | -84 | -5.8% | 475,500 |
| 2023/08/14 | 1,427 | 1,455 | 1,427 | 1,448 | +23 | +1.6% | 156,700 |
| 2023/08/10 | 1,417 | 1,426 | 1,410 | 1,425 | +7 | +0.5% | 79,000 |
| 2023/08/09 | 1,409 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 68,900 |
| 2023/08/08 | 1,407 | 1,414 | 1,403 | 1,413 | +5 | +0.4% | 76,300 |
| 2023/08/07 | 1,385 | 1,408 | 1,383 | 1,408 | +18 | +1.3% | 83,400 |
| 2023/08/04 | 1,380 | 1,391 | 1,379 | 1,390 | +5 | +0.4% | 76,800 |
| 2023/08/03 | 1,390 | 1,394 | 1,383 | 1,385 | -12 | -0.9% | 110,500 |
| 2023/08/02 | 1,410 | 1,413 | 1,395 | 1,397 | -18 | -1.3% | 78,500 |
| 2023/08/01 | 1,403 | 1,416 | 1,400 | 1,415 | +11 | +0.8% | 60,300 |
| 2023/07/31 | 1,421 | 1,421 | 1,402 | 1,404 | -11 | -0.8% | 64,400 |
| 2023/07/28 | 1,392 | 1,417 | 1,388 | 1,415 | +13 | +0.9% | 130,600 |
| 2023/07/27 | 1,395 | 1,408 | 1,395 | 1,402 | +3 | +0.2% | 48,900 |
| 2023/07/26 | 1,403 | 1,404 | 1,393 | 1,399 | -10 | -0.7% | 76,100 |
| 2023/07/25 | 1,407 | 1,410 | 1,398 | 1,409 | -1 | -0.1% | 67,800 |
| 2023/07/24 | 1,429 | 1,435 | 1,406 | 1,410 | -11 | -0.8% | 88,700 |
| 2023/07/21 | 1,434 | 1,434 | 1,418 | 1,421 | -14 | -1% | 59,300 |
| 2023/07/20 | 1,426 | 1,445 | 1,426 | 1,435 | +6 | +0.4% | 48,600 |
| 2023/07/19 | 1,434 | 1,442 | 1,424 | 1,429 | -10 | -0.7% | 67,500 |
| 2023/07/18 | 1,436 | 1,444 | 1,431 | 1,439 | +5 | +0.3% | 61,900 |
| 2023/07/14 | 1,434 | 1,436 | 1,424 | 1,434 | +7 | +0.5% | 67,700 |
| 2023/07/13 | 1,429 | 1,431 | 1,418 | 1,427 | ±0 | ±0% | 82,200 |
| 2023/07/12 | 1,413 | 1,431 | 1,410 | 1,427 | +11 | +0.8% | 126,000 |
| 2023/07/11 | 1,421 | 1,430 | 1,411 | 1,416 | +1 | +0.1% | 85,100 |
| 2023/07/10 | 1,419 | 1,427 | 1,407 | 1,415 | ±0 | ±0% | 144,600 |
| 2023/07/07 | 1,400 | 1,423 | 1,393 | 1,415 | -1 | -0.1% | 149,100 |
| 2023/07/06 | 1,436 | 1,436 | 1,416 | 1,416 | -24 | -1.7% | 99,100 |
| 2023/07/05 | 1,448 | 1,454 | 1,424 | 1,440 | -14 | -1% | 175,300 |
| 2023/07/04 | 1,468 | 1,468 | 1,433 | 1,454 | -19 | -1.3% | 185,900 |
301～
350
件表示中 / 5380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 | 119,100円 | +4.0% | +258.8% | 0.00% | 112.15倍 | 26.21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 |
| チヨダ | 145,100円 | -1.2% | +56.0% | 2.34% | 31.31倍 | 0.99倍 |
|
靴量販大手。「シュープラザ」「東京靴流通センター」等展開。子会社に衣料店のマックハウス |
| キャンドゥ | 334,000円 | +5.8% | +68.9% | 0.51% | 1336.00倍 | 5.19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 |
| サーラ | 80,900円 | +5.4% | +1.7% | 3.71% | 9.61倍 | 0.64倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| サガミＨＤ | 175,800円 | +9.7% | +22.0% | 0.46% | 39.43倍 | 3.05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１０月に持株会社化 |
市場注目の銘柄
チャート関連のコラム
