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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 365 | 366.3 | 357.5 | 365 | +5 | +1.4% | 4,800 |
| 2010/05/24 | 360 | 360 | 345 | 360 | +2.5 | +0.7% | 13,200 |
| 2010/05/21 | 357.5 | 357.5 | 355 | 357.5 | -4 | -1.1% | 5,200 |
| 2010/05/20 | 364.8 | 364.8 | 361.5 | 361.5 | -2.3 | -0.6% | 6,000 |
| 2010/05/19 | 364.5 | 364.5 | 363.8 | 363.8 | -1.2 | -0.3% | 2,000 |
| 2010/05/18 | 364.5 | 367.5 | 364.5 | 365 | -2.5 | -0.7% | 4,000 |
| 2010/05/17 | 366.5 | 367.5 | 364.5 | 367.5 | ±0 | ±0% | 6,800 |
| 2010/05/14 | 374 | 374 | 366.8 | 367.5 | +1 | +0.3% | 5,200 |
| 2010/05/13 | 369.8 | 369.8 | 366.3 | 366.5 | -3.3 | -0.9% | 2,000 |
| 2010/05/12 | 367.5 | 370 | 365 | 369.8 | +2.3 | +0.6% | 4,000 |
| 2010/05/11 | 375 | 375 | 362.5 | 367.5 | -7.5 | -2% | 11,200 |
| 2010/05/10 | 375 | 377.5 | 369.5 | 375 | -9 | -2.3% | 14,000 |
| 2010/05/07 | 375 | 384 | 369 | 384 | +8.7 | +2.3% | 13,600 |
| 2010/05/06 | 377.3 | 377.5 | 375.3 | 375.3 | -2 | -0.5% | 6,400 |
| 2010/04/30 | 382.5 | 382.5 | 377.3 | 377.3 | +2.3 | +0.6% | 24,400 |
| 2010/04/28 | 374.8 | 375 | 374.3 | 375 | +0.7 | +0.2% | 10,800 |
| 2010/04/27 | 374.8 | 374.8 | 371 | 374.3 | +3.5 | +0.9% | 6,800 |
| 2010/04/26 | 370.8 | 370.8 | 370 | 370.8 | -0.5 | -0.1% | 4,400 |
| 2010/04/23 | 370 | 372.5 | 370 | 371.3 | +1.8 | +0.5% | 11,600 |
| 2010/04/22 | 367.5 | 369.5 | 367.5 | 369.5 | +2 | +0.5% | 4,400 |
| 2010/04/21 | 366.8 | 367.5 | 365.8 | 367.5 | +2.5 | +0.7% | 4,400 |
| 2010/04/20 | 365 | 365 | 365 | 365 | +0.5 | +0.1% | 1,600 |
| 2010/04/19 | 365 | 365.3 | 364.5 | 364.5 | -1 | -0.3% | 6,800 |
| 2010/04/16 | 367.5 | 367.5 | 365.3 | 365.5 | -2 | -0.5% | 8,800 |
| 2010/04/15 | 370 | 370 | 367.3 | 367.5 | ±0 | ±0% | 4,400 |
| 2010/04/14 | 368.5 | 368.5 | 367.3 | 367.5 | -1.3 | -0.4% | 4,800 |
| 2010/04/13 | 370 | 370 | 368.8 | 368.8 | ±0 | ±0% | 4,000 |
| 2010/04/12 | 368.3 | 370 | 368.3 | 368.8 | +0.5 | +0.1% | 3,600 |
| 2010/04/09 | 365.8 | 368.3 | 365.8 | 368.3 | +2.5 | +0.7% | 2,400 |
| 2010/04/08 | 364.5 | 365.8 | 362.8 | 365.8 | +3.3 | +0.9% | 3,200 |
| 2010/04/07 | 364.5 | 364.5 | 360.8 | 362.5 | -2 | -0.5% | 4,400 |
| 2010/04/06 | 364.3 | 364.5 | 361 | 364.5 | +4.5 | +1.3% | 8,000 |
| 2010/04/05 | 358 | 362.5 | 358 | 360 | +3.2 | +0.9% | 10,800 |
| 2010/04/02 | 355 | 357 | 350.3 | 356.8 | +4.8 | +1.4% | 8,000 |
| 2010/04/01 | 354.5 | 354.5 | 351.5 | 352 | -0.5 | -0.1% | 2,800 |
| 2010/03/31 | 358.5 | 358.5 | 351 | 352.5 | ±0 | ±0% | 18,000 |
| 2010/03/30 | 352.3 | 352.5 | 349.5 | 352.5 | +2.7 | +0.8% | 10,800 |
| 2010/03/29 | 349.5 | 349.8 | 346.3 | 349.8 | +8.5 | +2.5% | 8,000 |
| 2010/03/26 | 347.5 | 348.8 | 341.3 | 341.3 | -6.2 | -1.8% | 5,200 |
| 2010/03/25 | 345 | 347.5 | 345 | 347.5 | +3.7 | +1.1% | 12,000 |
| 2010/03/24 | 342 | 343.8 | 341.3 | 343.8 | +2.5 | +0.7% | 7,200 |
| 2010/03/23 | 339.5 | 342 | 339.3 | 341.3 | +1.8 | +0.5% | 4,800 |
| 2010/03/19 | 339 | 339.5 | 337.5 | 339.5 | -3.8 | -1.1% | 10,800 |
| 2010/03/18 | 340 | 343.3 | 339.8 | 343.3 | +3.8 | +1.1% | 4,400 |
| 2010/03/17 | 339.5 | 339.5 | 339.5 | 339.5 | ±0 | ±0% | 1,200 |
| 2010/03/16 | 338.8 | 346.8 | 338.8 | 339.5 | +0.7 | +0.2% | 6,400 |
| 2010/03/15 | 341.8 | 341.8 | 338.8 | 338.8 | -3.7 | -1.1% | 5,200 |
| 2010/03/12 | 343.8 | 343.8 | 338.8 | 342.5 | ±0 | ±0% | 4,000 |
| 2010/03/11 | 342 | 342.5 | 338 | 342.5 | +0.7 | +0.2% | 3,200 |
| 2010/03/10 | 338.3 | 341.8 | 338 | 341.8 | -0.2 | -0.1% | 3,600 |
3651～
3700
件表示中 / 5471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 | 121,100円 | +2.4% | +17.2% | 0.25% | 95.51倍 | 7.24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 | 381,500円 | +10.1% | +22.0% | 0.45% | 610.40倍 | 5.86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 | 133,400円 | +3.5% | +16.3% | 2.25% | 18.57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 | 221,500円 | -0.9% | -51.5% | 4.51% | 15.06倍 | 0.55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 | 50,100円 | +5.9% | +6.5% | 4.79% | 8.66倍 | 0.85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
