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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 1,387 | 1,389 | 1,368 | 1,380 | -7 | -0.5% | 72,400 |
| 2024/04/18 | 1,363 | 1,391 | 1,363 | 1,387 | +17 | +1.2% | 64,500 |
| 2024/04/17 | 1,381 | 1,384 | 1,359 | 1,370 | -7 | -0.5% | 110,700 |
| 2024/04/16 | 1,399 | 1,399 | 1,372 | 1,377 | -28 | -2% | 210,800 |
| 2024/04/15 | 1,400 | 1,406 | 1,395 | 1,405 | +5 | +0.4% | 93,400 |
| 2024/04/12 | 1,389 | 1,402 | 1,385 | 1,400 | +11 | +0.8% | 80,900 |
| 2024/04/11 | 1,392 | 1,399 | 1,386 | 1,389 | -8 | -0.6% | 100,100 |
| 2024/04/10 | 1,402 | 1,408 | 1,394 | 1,397 | -4 | -0.3% | 90,100 |
| 2024/04/09 | 1,400 | 1,408 | 1,393 | 1,401 | +11 | +0.8% | 127,900 |
| 2024/04/08 | 1,380 | 1,390 | 1,371 | 1,390 | +13 | +0.9% | 154,100 |
| 2024/04/05 | 1,363 | 1,380 | 1,363 | 1,377 | +6 | +0.4% | 135,300 |
| 2024/04/04 | 1,390 | 1,390 | 1,371 | 1,371 | -11 | -0.8% | 114,500 |
| 2024/04/03 | 1,364 | 1,389 | 1,359 | 1,382 | +11 | +0.8% | 130,800 |
| 2024/04/02 | 1,392 | 1,392 | 1,365 | 1,371 | -19 | -1.4% | 140,300 |
| 2024/04/01 | 1,410 | 1,410 | 1,386 | 1,390 | -16 | -1.1% | 161,600 |
| 2024/03/29 | 1,400 | 1,406 | 1,392 | 1,406 | +16 | +1.2% | 124,300 |
| 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 |
301～
350
件表示中 / 5526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 | 112,000円 | +2.4% | +17.2% | 0.27% | 88.33倍 | 6.70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 |
| インターメスティ | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80倍 | 2.57倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
| 山岡家 | 589,000円 | +12.8% | +6.5% | 0.10% | 19.46倍 | 8.62倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| リンガハット | 219,300円 | +3.9% | +1.1% | 0.55% | 56.83倍 | 4.16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 |
| ミニストップ | 194,000円 | +10.9% | - | 1.03% | 804.98倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム
