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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,082.5 | 1,085 | 1,050 | 1,055 | -30 | -2.8% | 42,800 |
| 2007/02/20 | 1,080 | 1,092.5 | 1,080 | 1,085 | +10 | +0.9% | 12,800 |
| 2007/02/19 | 1,097.5 | 1,112.5 | 1,070 | 1,075 | -35 | -3.2% | 70,000 |
| 2007/02/16 | 1,112.5 | 1,122.5 | 1,100 | 1,110 | -65 | -5.5% | 96,400 |
| 2007/02/15 | 1,187.5 | 1,187.5 | 1,150 | 1,175 | -10 | -0.8% | 47,200 |
| 2007/02/14 | 1,150 | 1,185 | 1,137.5 | 1,185 | +45 | +3.9% | 53,200 |
| 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 |
4501～
4550
件表示中 / 5526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 | 111,800円 | +2.4% | +17.2% | 0.27% | 88.17倍 | 6.69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 |
| インターメスティ | 193,500円 | +10.0% | +12.6% | 2.22% | 15.79倍 | 2.57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 |
| 山岡家 | 570,000円 | +12.8% | +6.5% | 0.11% | 18.83倍 | 8.34倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| リンガハット | 219,400円 | +3.9% | +1.1% | 0.55% | 56.86倍 | 4.16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 |
| ミニストップ | 194,700円 | +10.9% | - | 1.03% | 807.88倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
