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 |
|---|---|---|---|---|---|---|---|
| 2007/04/13 | 975 | 975 | 965 | 970 | ±0 | ±0% | 17,200 |
| 2007/04/12 | 962.5 | 970 | 950 | 970 | -5 | -0.5% | 19,200 |
| 2007/04/11 | 962.5 | 975 | 957.5 | 975 | +2.5 | +0.3% | 21,600 |
| 2007/04/10 | 980 | 980 | 965 | 972.5 | -7.5 | -0.8% | 22,400 |
| 2007/04/09 | 977.5 | 982.5 | 970 | 980 | ±0 | ±0% | 27,200 |
| 2007/04/06 | 987.5 | 987.5 | 972.5 | 980 | -7.5 | -0.8% | 12,800 |
| 2007/04/05 | 987.5 | 987.5 | 975 | 987.5 | ±0 | ±0% | 10,800 |
| 2007/04/04 | 985 | 992.5 | 982.5 | 987.5 | -5 | -0.5% | 5,200 |
| 2007/04/03 | 990 | 995 | 982.5 | 992.5 | ±0 | ±0% | 12,800 |
| 2007/04/02 | 977.5 | 997.5 | 977.5 | 992.5 | +7.5 | +0.8% | 20,000 |
| 2007/03/30 | 997.5 | 997.5 | 980 | 985 | -7.5 | -0.8% | 27,200 |
| 2007/03/29 | 995 | 995 | 982.5 | 992.5 | -5 | -0.5% | 4,000 |
| 2007/03/28 | 997.5 | 997.5 | 982.5 | 997.5 | +5 | +0.5% | 13,200 |
| 2007/03/27 | 972.5 | 997.5 | 970 | 992.5 | +20 | +2.1% | 28,800 |
| 2007/03/26 | 1,000 | 1,000 | 972.5 | 972.5 | -27.5 | -2.8% | 21,200 |
| 2007/03/23 | 1,025 | 1,025 | 995 | 1,000 | +7.5 | +0.8% | 14,400 |
| 2007/03/22 | 982.5 | 995 | 982.5 | 992.5 | -2.5 | -0.3% | 30,800 |
| 2007/03/20 | 990 | 995 | 982.5 | 995 | +5 | +0.5% | 20,000 |
| 2007/03/19 | 982.5 | 990 | 975 | 990 | -5 | -0.5% | 20,400 |
| 2007/03/16 | 995 | 1,000 | 987.5 | 995 | ±0 | ±0% | 16,400 |
| 2007/03/15 | 1,002.5 | 1,002.5 | 995 | 995 | -2.5 | -0.3% | 14,000 |
| 2007/03/14 | 1,002.5 | 1,002.5 | 990 | 997.5 | -17.5 | -1.7% | 28,400 |
| 2007/03/13 | 1,027.5 | 1,032.5 | 1,007.5 | 1,015 | -10 | -1% | 20,400 |
| 2007/03/12 | 990 | 1,050 | 990 | 1,025 | +32.5 | +3.3% | 54,800 |
| 2007/03/09 | 980 | 992.5 | 980 | 992.5 | +12.5 | +1.3% | 16,000 |
| 2007/03/08 | 975 | 982.5 | 975 | 980 | -5 | -0.5% | 28,400 |
| 2007/03/07 | 977.5 | 1,015 | 975 | 985 | +12.5 | +1.3% | 38,800 |
| 2007/03/06 | 962.5 | 980 | 960 | 972.5 | -5 | -0.5% | 62,000 |
| 2007/03/05 | 1,005 | 1,005 | 960 | 977.5 | -47.5 | -4.6% | 47,200 |
| 2007/03/02 | 1,030 | 1,030 | 1,015 | 1,025 | -22.5 | -2.1% | 17,600 |
| 2007/03/01 | 1,042.5 | 1,055 | 1,040 | 1,047.5 | +10 | +1% | 30,400 |
| 2007/02/28 | 987.5 | 1,055 | 950 | 1,037.5 | -5 | -0.5% | 92,800 |
| 2007/02/27 | 1,060 | 1,062.5 | 1,037.5 | 1,042.5 | -12.5 | -1.2% | 40,800 |
| 2007/02/26 | 1,062.5 | 1,065 | 1,050 | 1,055 | +5 | +0.5% | 20,000 |
| 2007/02/23 | 1,050 | 1,062.5 | 1,037.5 | 1,050 | +22.5 | +2.2% | 30,800 |
| 2007/02/22 | 1,050 | 1,050 | 1,012.5 | 1,027.5 | -27.5 | -2.6% | 77,200 |
| 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 |
4501～
4550
件表示中 / 5562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 | 115,100円 | +3.1% | -54.6% | 0.26% | 1307.95倍 | 6.90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 | 227,200円 | +3.9% | +1.1% | 0.53% | 58.88倍 | 4.31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 |
| ギフトＨＤ | 305,500円 | +26.4% | +21.8% | 0.72% | 27.77倍 | 6.49倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ナフコ | 196,900円 | -4.8% | +107.9% | 2.95% | 38.41倍 | 0.32倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＧセブンＨＤ | 134,600円 | +7.4% | +15.2% | 2.97% | 10.32倍 | 1.81倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
