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 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,475 | 1,495 | 1,470 | 1,473 | +5 | +0.3% | 154,400 |
| 2023/06/30 | 1,487 | 1,487 | 1,464 | 1,468 | -19 | -1.3% | 230,100 |
| 2023/06/29 | 1,469 | 1,490 | 1,467 | 1,487 | +16 | +1.1% | 937,400 |
| 2023/06/28 | 1,480 | 1,491 | 1,470 | 1,471 | -15 | -1% | 917,900 |
| 2023/06/27 | 1,485 | 1,492 | 1,476 | 1,486 | -4 | -0.3% | 297,100 |
| 2023/06/26 | 1,503 | 1,506 | 1,487 | 1,490 | -4 | -0.3% | 287,400 |
| 2023/06/23 | 1,495 | 1,505 | 1,486 | 1,494 | +7 | +0.5% | 204,400 |
| 2023/06/22 | 1,484 | 1,498 | 1,484 | 1,487 | -2 | -0.1% | 135,700 |
| 2023/06/21 | 1,509 | 1,519 | 1,488 | 1,489 | -25 | -1.7% | 227,300 |
| 2023/06/20 | 1,507 | 1,514 | 1,496 | 1,514 | +1 | +0.1% | 172,100 |
| 2023/06/19 | 1,515 | 1,524 | 1,510 | 1,513 | -11 | -0.7% | 138,500 |
| 2023/06/16 | 1,513 | 1,526 | 1,504 | 1,524 | +12 | +0.8% | 222,100 |
| 2023/06/15 | 1,512 | 1,526 | 1,507 | 1,512 | -4 | -0.3% | 149,300 |
| 2023/06/14 | 1,512 | 1,525 | 1,507 | 1,516 | +7 | +0.5% | 111,000 |
| 2023/06/13 | 1,511 | 1,519 | 1,508 | 1,509 | -6 | -0.4% | 116,600 |
| 2023/06/12 | 1,520 | 1,528 | 1,511 | 1,515 | -3 | -0.2% | 106,000 |
| 2023/06/09 | 1,510 | 1,533 | 1,503 | 1,518 | +24 | +1.6% | 289,100 |
| 2023/06/08 | 1,536 | 1,541 | 1,490 | 1,494 | -50 | -3.2% | 368,000 |
| 2023/06/07 | 1,521 | 1,546 | 1,512 | 1,544 | +16 | +1% | 178,900 |
| 2023/06/06 | 1,515 | 1,539 | 1,515 | 1,528 | -2 | -0.1% | 97,400 |
| 2023/06/05 | 1,516 | 1,530 | 1,508 | 1,530 | +17 | +1.1% | 137,800 |
| 2023/06/02 | 1,480 | 1,516 | 1,480 | 1,513 | +28 | +1.9% | 180,300 |
| 2023/06/01 | 1,487 | 1,499 | 1,480 | 1,485 | -10 | -0.7% | 87,600 |
| 2023/05/31 | 1,485 | 1,498 | 1,468 | 1,495 | -1 | -0.1% | 217,400 |
| 2023/05/30 | 1,495 | 1,503 | 1,482 | 1,496 | +5 | +0.3% | 124,800 |
| 2023/05/29 | 1,495 | 1,499 | 1,487 | 1,491 | -5 | -0.3% | 100,700 |
| 2023/05/26 | 1,489 | 1,511 | 1,481 | 1,496 | +5 | +0.3% | 303,100 |
| 2023/05/25 | 1,460 | 1,495 | 1,455 | 1,491 | +25 | +1.7% | 147,800 |
| 2023/05/24 | 1,475 | 1,484 | 1,466 | 1,466 | -15 | -1% | 137,200 |
| 2023/05/23 | 1,483 | 1,497 | 1,475 | 1,481 | -12 | -0.8% | 115,900 |
| 2023/05/22 | 1,468 | 1,494 | 1,457 | 1,493 | +23 | +1.6% | 88,600 |
| 2023/05/19 | 1,502 | 1,502 | 1,467 | 1,470 | -34 | -2.3% | 121,700 |
| 2023/05/18 | 1,525 | 1,526 | 1,496 | 1,504 | -20 | -1.3% | 120,000 |
| 2023/05/17 | 1,491 | 1,524 | 1,491 | 1,524 | +30 | +2% | 176,600 |
| 2023/05/16 | 1,472 | 1,507 | 1,472 | 1,494 | +43 | +3% | 256,500 |
| 2023/05/15 | 1,438 | 1,462 | 1,433 | 1,451 | +9 | +0.6% | 124,900 |
| 2023/05/12 | 1,448 | 1,458 | 1,441 | 1,442 | -13 | -0.9% | 124,600 |
| 2023/05/11 | 1,455 | 1,460 | 1,443 | 1,455 | -1 | -0.1% | 129,100 |
| 2023/05/10 | 1,469 | 1,477 | 1,452 | 1,456 | -16 | -1.1% | 90,800 |
| 2023/05/09 | 1,460 | 1,475 | 1,455 | 1,472 | +21 | +1.4% | 158,500 |
| 2023/05/08 | 1,420 | 1,455 | 1,420 | 1,451 | +31 | +2.2% | 163,900 |
| 2023/05/02 | 1,415 | 1,424 | 1,410 | 1,420 | +10 | +0.7% | 93,500 |
| 2023/05/01 | 1,415 | 1,421 | 1,410 | 1,410 | +2 | +0.1% | 104,200 |
| 2023/04/28 | 1,386 | 1,408 | 1,383 | 1,408 | +17 | +1.2% | 137,600 |
| 2023/04/27 | 1,405 | 1,408 | 1,387 | 1,391 | -8 | -0.6% | 581,200 |
| 2023/04/26 | 1,411 | 1,417 | 1,395 | 1,399 | -9 | -0.6% | 113,800 |
| 2023/04/25 | 1,402 | 1,416 | 1,400 | 1,408 | +15 | +1.1% | 89,000 |
| 2023/04/24 | 1,398 | 1,402 | 1,389 | 1,393 | +3 | +0.2% | 76,600 |
| 2023/04/21 | 1,400 | 1,400 | 1,388 | 1,390 | -6 | -0.4% | 78,600 |
| 2023/04/20 | 1,400 | 1,410 | 1,396 | 1,396 | -4 | -0.3% | 58,400 |
351～
400
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 | 120,500円 | +4.0% | +258.8% | 0.00% | 113.47倍 | 26.52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 | 145,200円 | -1.2% | +56.0% | 2.34% | 31.33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 | 335,000円 | +5.8% | +68.9% | 0.51% | 1340.00倍 | 5.21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 | 82,600円 | +5.4% | +1.7% | 3.63% | 9.81倍 | 0.65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
