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 |
|---|---|---|---|---|---|---|---|
| 2007/02/13 | 1,115 | 1,147.5 | 1,112.5 | 1,140 | +25 | +2.2% | 31,200 |
| 2007/02/09 | 1,112.5 | 1,117.5 | 1,107.5 | 1,115 | +5 | +0.5% | 14,800 |
| 2007/02/08 | 1,112.5 | 1,127.5 | 1,110 | 1,110 | -2.5 | -0.2% | 19,200 |
| 2007/02/07 | 1,112.5 | 1,112.5 | 1,102.5 | 1,112.5 | -2.5 | -0.2% | 8,000 |
| 2007/02/06 | 1,117.5 | 1,117.5 | 1,110 | 1,115 | -2.5 | -0.2% | 12,800 |
| 2007/02/05 | 1,115 | 1,120 | 1,112.5 | 1,117.5 | +5 | +0.4% | 12,800 |
| 2007/02/02 | 1,142.5 | 1,142.5 | 1,100 | 1,112.5 | -25 | -2.2% | 22,000 |
| 2007/02/01 | 1,135 | 1,137.5 | 1,130 | 1,137.5 | +2.5 | +0.2% | 24,000 |
| 2007/01/31 | 1,137.5 | 1,145 | 1,122.5 | 1,135 | +35 | +3.2% | 33,200 |
| 2007/01/30 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 11,600 |
| 2007/01/29 | 1,105 | 1,107.5 | 1,100 | 1,100 | ±0 | ±0% | 8,800 |
| 2007/01/26 | 1,100 | 1,100 | 1,090 | 1,100 | ±0 | ±0% | 17,200 |
| 2007/01/25 | 1,137.5 | 1,137.5 | 1,100 | 1,100 | -15 | -1.3% | 15,600 |
| 2007/01/24 | 1,135 | 1,135 | 1,115 | 1,115 | -32.5 | -2.8% | 32,000 |
| 2007/01/23 | 1,147.5 | 1,147.5 | 1,140 | 1,147.5 | -5 | -0.4% | 16,800 |
| 2007/01/22 | 1,145 | 1,157.5 | 1,137.5 | 1,152.5 | +25 | +2.2% | 48,400 |
| 2007/01/19 | 1,110 | 1,127.5 | 1,102.5 | 1,127.5 | +25 | +2.3% | 25,200 |
| 2007/01/18 | 1,110 | 1,110 | 1,097.5 | 1,102.5 | -5 | -0.5% | 15,600 |
| 2007/01/17 | 1,097.5 | 1,107.5 | 1,082.5 | 1,107.5 | +5 | +0.5% | 16,800 |
| 2007/01/16 | 1,100 | 1,102.5 | 1,082.5 | 1,102.5 | +10 | +0.9% | 13,200 |
| 2007/01/15 | 1,102.5 | 1,110 | 1,092.5 | 1,092.5 | +5 | +0.5% | 16,800 |
| 2007/01/12 | 1,080 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 11,200 |
| 2007/01/11 | 1,087.5 | 1,100 | 1,087.5 | 1,087.5 | ±0 | ±0% | 8,400 |
| 2007/01/10 | 1,112.5 | 1,115 | 1,087.5 | 1,087.5 | -17.5 | -1.6% | 14,800 |
| 2007/01/09 | 1,100 | 1,105 | 1,077.5 | 1,105 | -7.5 | -0.7% | 23,200 |
| 2007/01/05 | 1,125 | 1,135 | 1,110 | 1,112.5 | +12.5 | +1.1% | 27,600 |
| 2007/01/04 | 1,087.5 | 1,105 | 1,087.5 | 1,100 | +25 | +2.3% | 14,400 |
| 2006/12/29 | 1,077.5 | 1,077.5 | 1,072.5 | 1,075 | -2.5 | -0.2% | 10,400 |
| 2006/12/28 | 1,100 | 1,102.5 | 1,062.5 | 1,077.5 | -25 | -2.3% | 35,200 |
| 2006/12/27 | 1,135 | 1,137.5 | 1,100 | 1,102.5 | -20 | -1.8% | 30,000 |
| 2006/12/26 | 1,135 | 1,137.5 | 1,120 | 1,122.5 | -40 | -3.4% | 47,600 |
| 2006/12/25 | 1,180 | 1,180 | 1,152.5 | 1,162.5 | +7.5 | +0.6% | 49,200 |
| 2006/12/22 | 1,152.5 | 1,162.5 | 1,142.5 | 1,155 | +2.5 | +0.2% | 30,000 |
| 2006/12/21 | 1,155 | 1,162.5 | 1,145 | 1,152.5 | -2.5 | -0.2% | 26,800 |
| 2006/12/20 | 1,140 | 1,167.5 | 1,140 | 1,155 | +2.5 | +0.2% | 43,600 |
| 2006/12/19 | 1,162.5 | 1,162.5 | 1,150 | 1,152.5 | -22.5 | -1.9% | 46,400 |
| 2006/12/18 | 1,172.5 | 1,182.5 | 1,167.5 | 1,175 | -7.5 | -0.6% | 21,600 |
| 2006/12/15 | 1,187.5 | 1,190 | 1,175 | 1,182.5 | -5 | -0.4% | 25,600 |
| 2006/12/14 | 1,210 | 1,210 | 1,187.5 | 1,187.5 | -25 | -2.1% | 26,800 |
| 2006/12/13 | 1,245 | 1,245 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 20,000 |
| 2006/12/12 | 1,257.5 | 1,260 | 1,222.5 | 1,245 | -7.5 | -0.6% | 31,200 |
| 2006/12/11 | 1,247.5 | 1,257.5 | 1,247.5 | 1,252.5 | +17.5 | +1.4% | 18,800 |
| 2006/12/08 | 1,257.5 | 1,265 | 1,235 | 1,235 | -15 | -1.2% | 51,200 |
| 2006/12/07 | 1,207.5 | 1,257.5 | 1,207.5 | 1,250 | +50 | +4.2% | 80,800 |
| 2006/12/06 | 1,175 | 1,232.5 | 1,175 | 1,200 | +22.5 | +1.9% | 79,600 |
| 2006/12/05 | 1,177.5 | 1,185 | 1,175 | 1,177.5 | ±0 | ±0% | 20,400 |
| 2006/12/04 | 1,182.5 | 1,187.5 | 1,162.5 | 1,177.5 | -5 | -0.4% | 18,000 |
| 2006/12/01 | 1,185 | 1,185 | 1,150 | 1,182.5 | -2.5 | -0.2% | 37,200 |
| 2006/11/30 | 1,185 | 1,185 | 1,170 | 1,185 | +20 | +1.7% | 31,200 |
| 2006/11/29 | 1,150 | 1,172.5 | 1,150 | 1,165 | +17.5 | +1.5% | 46,400 |
4451～
4500
件表示中 / 5470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 | 119,800円 | +2.4% | +17.2% | 0.25% | 94.48倍 | 7.16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 |
| ＪＭＨＤ | 252,200円 | +4.5% | +7.3% | 1.74% | 10.36倍 | 1.53倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ゼビオＨＤ | 130,700円 | +3.5% | +16.3% | 2.30% | 18.19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 | 218,800円 | -0.9% | -51.5% | 4.57% | 14.88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 |
| ゲンキＧＤＣ | 343,500円 | +8.0% | +26.0% | 2.04% | 14.79倍 | 4.02倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
市場注目の銘柄
チャート関連のコラム
