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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,464 | 1,476 | 1,456 | 1,464 | -5 | -0.3% | 63,900 |
| 2024/01/31 | 1,466 | 1,469 | 1,455 | 1,469 | +3 | +0.2% | 49,600 |
| 2024/01/30 | 1,465 | 1,477 | 1,463 | 1,466 | +4 | +0.3% | 89,600 |
| 2024/01/29 | 1,450 | 1,463 | 1,450 | 1,462 | +20 | +1.4% | 77,700 |
| 2024/01/26 | 1,443 | 1,450 | 1,441 | 1,442 | ±0 | ±0% | 50,200 |
| 2024/01/25 | 1,434 | 1,447 | 1,431 | 1,442 | +6 | +0.4% | 60,700 |
| 2024/01/24 | 1,444 | 1,450 | 1,436 | 1,436 | -12 | -0.8% | 50,800 |
| 2024/01/23 | 1,453 | 1,460 | 1,446 | 1,448 | -10 | -0.7% | 55,800 |
| 2024/01/22 | 1,447 | 1,459 | 1,438 | 1,458 | +8 | +0.6% | 66,300 |
| 2024/01/19 | 1,454 | 1,459 | 1,445 | 1,450 | -4 | -0.3% | 74,000 |
| 2024/01/18 | 1,448 | 1,454 | 1,435 | 1,454 | ±0 | ±0% | 67,300 |
| 2024/01/17 | 1,430 | 1,464 | 1,430 | 1,454 | +20 | +1.4% | 134,500 |
| 2024/01/16 | 1,437 | 1,452 | 1,429 | 1,434 | -6 | -0.4% | 83,600 |
| 2024/01/15 | 1,440 | 1,445 | 1,428 | 1,440 | -4 | -0.3% | 83,500 |
| 2024/01/12 | 1,435 | 1,445 | 1,427 | 1,444 | +16 | +1.1% | 107,000 |
| 2024/01/11 | 1,443 | 1,443 | 1,427 | 1,428 | -12 | -0.8% | 92,100 |
| 2024/01/10 | 1,427 | 1,444 | 1,424 | 1,440 | +10 | +0.7% | 152,300 |
| 2024/01/09 | 1,410 | 1,430 | 1,408 | 1,430 | +16 | +1.1% | 188,500 |
| 2024/01/05 | 1,415 | 1,418 | 1,404 | 1,414 | +3 | +0.2% | 107,100 |
| 2024/01/04 | 1,407 | 1,414 | 1,396 | 1,411 | +3 | +0.2% | 141,400 |
| 2023/12/29 | 1,410 | 1,418 | 1,398 | 1,408 | -2 | -0.1% | 193,900 |
| 2023/12/28 | 1,390 | 1,412 | 1,386 | 1,410 | -4 | -0.3% | 650,200 |
| 2023/12/27 | 1,410 | 1,422 | 1,408 | 1,414 | -2 | -0.1% | 723,400 |
| 2023/12/26 | 1,419 | 1,421 | 1,409 | 1,416 | -8 | -0.6% | 206,300 |
| 2023/12/25 | 1,415 | 1,428 | 1,415 | 1,424 | +13 | +0.9% | 189,100 |
| 2023/12/22 | 1,415 | 1,423 | 1,407 | 1,411 | -7 | -0.5% | 148,100 |
| 2023/12/21 | 1,411 | 1,421 | 1,398 | 1,418 | ±0 | ±0% | 168,400 |
| 2023/12/20 | 1,414 | 1,425 | 1,414 | 1,418 | +2 | +0.1% | 113,600 |
| 2023/12/19 | 1,420 | 1,428 | 1,410 | 1,416 | -6 | -0.4% | 117,700 |
| 2023/12/18 | 1,401 | 1,423 | 1,399 | 1,422 | +14 | +1% | 122,300 |
| 2023/12/15 | 1,402 | 1,414 | 1,396 | 1,408 | +2 | +0.1% | 150,000 |
| 2023/12/14 | 1,418 | 1,421 | 1,404 | 1,406 | -19 | -1.3% | 126,600 |
| 2023/12/13 | 1,428 | 1,431 | 1,419 | 1,425 | -3 | -0.2% | 103,400 |
| 2023/12/12 | 1,440 | 1,444 | 1,427 | 1,428 | -15 | -1% | 108,400 |
| 2023/12/11 | 1,436 | 1,444 | 1,436 | 1,443 | +5 | +0.3% | 113,700 |
| 2023/12/08 | 1,441 | 1,451 | 1,429 | 1,438 | -4 | -0.3% | 136,400 |
| 2023/12/07 | 1,453 | 1,454 | 1,439 | 1,442 | -14 | -1% | 130,300 |
| 2023/12/06 | 1,454 | 1,459 | 1,447 | 1,456 | -1 | -0.1% | 115,800 |
| 2023/12/05 | 1,453 | 1,471 | 1,453 | 1,457 | -6 | -0.4% | 113,000 |
| 2023/12/04 | 1,440 | 1,464 | 1,439 | 1,463 | +14 | +1% | 140,200 |
| 2023/12/01 | 1,437 | 1,451 | 1,433 | 1,449 | +5 | +0.3% | 151,400 |
| 2023/11/30 | 1,434 | 1,457 | 1,434 | 1,444 | +10 | +0.7% | 112,800 |
| 2023/11/29 | 1,436 | 1,448 | 1,432 | 1,434 | -11 | -0.8% | 69,000 |
| 2023/11/28 | 1,440 | 1,450 | 1,440 | 1,445 | +4 | +0.3% | 60,200 |
| 2023/11/27 | 1,448 | 1,451 | 1,432 | 1,441 | -9 | -0.6% | 70,300 |
| 2023/11/24 | 1,450 | 1,458 | 1,444 | 1,450 | -1 | -0.1% | 57,800 |
| 2023/11/22 | 1,430 | 1,454 | 1,429 | 1,451 | +15 | +1% | 71,300 |
| 2023/11/21 | 1,441 | 1,450 | 1,433 | 1,436 | -9 | -0.6% | 61,100 |
| 2023/11/20 | 1,461 | 1,469 | 1,444 | 1,445 | -17 | -1.2% | 67,400 |
| 2023/11/17 | 1,439 | 1,463 | 1,439 | 1,462 | +11 | +0.8% | 77,200 |
351～
400
件表示中 / 5523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 | 110,100円 | +2.4% | +17.2% | 0.27% | 86.83倍 | 6.58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 |
| リンガハット | 218,300円 | +3.9% | +1.1% | 0.55% | 56.57倍 | 4.14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 |
| ＶＴＨＤ | 46,300円 | +5.2% | +18.2% | 5.18% | 8.00倍 | 0.79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 |
| インターメスティ | 182,100円 | +10.0% | +12.6% | 2.36% | 14.86倍 | 2.42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 |
| 松 屋 | 104,200円 | +3.9% | -10.4% | 1.15% | 24.04倍 | 1.96倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
市場注目の銘柄
チャート関連のコラム
