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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,528 | 1,534 | 1,516 | 1,520 | -8 | -0.5% | 127,100 |
| 2024/06/07 | 1,500 | 1,532 | 1,500 | 1,528 | +24 | +1.6% | 121,400 |
| 2024/06/06 | 1,509 | 1,519 | 1,499 | 1,504 | -11 | -0.7% | 137,600 |
| 2024/06/05 | 1,510 | 1,520 | 1,502 | 1,515 | -11 | -0.7% | 106,900 |
| 2024/06/04 | 1,510 | 1,529 | 1,509 | 1,526 | +6 | +0.4% | 122,500 |
| 2024/06/03 | 1,503 | 1,531 | 1,500 | 1,520 | +4 | +0.3% | 158,400 |
| 2024/05/31 | 1,515 | 1,528 | 1,509 | 1,516 | ±0 | ±0% | 228,000 |
| 2024/05/30 | 1,442 | 1,538 | 1,436 | 1,516 | +89 | +6.2% | 430,300 |
| 2024/05/29 | 1,439 | 1,442 | 1,424 | 1,427 | -16 | -1.1% | 85,000 |
| 2024/05/28 | 1,460 | 1,464 | 1,443 | 1,443 | -16 | -1.1% | 70,400 |
| 2024/05/27 | 1,457 | 1,460 | 1,446 | 1,459 | +2 | +0.1% | 47,900 |
| 2024/05/24 | 1,441 | 1,460 | 1,441 | 1,457 | +4 | +0.3% | 65,900 |
| 2024/05/23 | 1,445 | 1,461 | 1,443 | 1,453 | +2 | +0.1% | 68,800 |
| 2024/05/22 | 1,437 | 1,451 | 1,434 | 1,451 | +14 | +1% | 58,100 |
| 2024/05/21 | 1,436 | 1,446 | 1,434 | 1,437 | -2 | -0.1% | 48,500 |
| 2024/05/20 | 1,446 | 1,452 | 1,435 | 1,439 | -8 | -0.6% | 61,300 |
| 2024/05/17 | 1,432 | 1,454 | 1,429 | 1,447 | +8 | +0.6% | 74,700 |
| 2024/05/16 | 1,430 | 1,440 | 1,429 | 1,439 | +6 | +0.4% | 52,700 |
| 2024/05/15 | 1,455 | 1,465 | 1,430 | 1,433 | ±0 | ±0% | 119,800 |
| 2024/05/14 | 1,422 | 1,434 | 1,414 | 1,433 | +6 | +0.4% | 74,800 |
| 2024/05/13 | 1,415 | 1,433 | 1,415 | 1,427 | +15 | +1.1% | 63,000 |
| 2024/05/10 | 1,435 | 1,435 | 1,411 | 1,412 | -15 | -1.1% | 69,400 |
| 2024/05/09 | 1,432 | 1,440 | 1,426 | 1,427 | -2 | -0.1% | 53,900 |
| 2024/05/08 | 1,440 | 1,447 | 1,426 | 1,429 | -16 | -1.1% | 87,900 |
| 2024/05/07 | 1,445 | 1,451 | 1,441 | 1,445 | +4 | +0.3% | 69,500 |
| 2024/05/02 | 1,450 | 1,460 | 1,439 | 1,441 | -17 | -1.2% | 56,400 |
| 2024/05/01 | 1,443 | 1,460 | 1,438 | 1,458 | +15 | +1% | 95,100 |
| 2024/04/30 | 1,435 | 1,443 | 1,425 | 1,443 | +12 | +0.8% | 74,700 |
| 2024/04/26 | 1,426 | 1,432 | 1,418 | 1,431 | +9 | +0.6% | 73,900 |
| 2024/04/25 | 1,418 | 1,426 | 1,410 | 1,422 | +8 | +0.6% | 77,000 |
| 2024/04/24 | 1,410 | 1,415 | 1,404 | 1,414 | +4 | +0.3% | 55,200 |
| 2024/04/23 | 1,409 | 1,410 | 1,400 | 1,410 | +6 | +0.4% | 43,700 |
| 2024/04/22 | 1,394 | 1,406 | 1,390 | 1,404 | +24 | +1.7% | 80,600 |
| 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 |
301～
350
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
