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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/11/28 | 1,137.5 | 1,157.5 | 1,115 | 1,147.5 | +7.5 | +0.7% | 46,400 |
| 2006/11/27 | 1,112.5 | 1,147.5 | 1,110 | 1,140 | +15 | +1.3% | 51,600 |
| 2006/11/24 | 1,087.5 | 1,125 | 1,085 | 1,125 | +32.5 | +3% | 83,200 |
| 2006/11/22 | 1,087.5 | 1,100 | 1,062.5 | 1,092.5 | +17.5 | +1.6% | 69,200 |
| 2006/11/21 | 1,025 | 1,077.5 | 1,025 | 1,075 | +60 | +5.9% | 72,000 |
| 2006/11/20 | 1,075 | 1,075 | 1,005 | 1,015 | -62.5 | -5.8% | 95,600 |
| 2006/11/17 | 1,077.5 | 1,087.5 | 1,070 | 1,077.5 | -2.5 | -0.2% | 48,800 |
| 2006/11/16 | 1,082.5 | 1,105 | 1,077.5 | 1,080 | -2.5 | -0.2% | 63,200 |
| 2006/11/15 | 1,102.5 | 1,120 | 1,075 | 1,082.5 | -17.5 | -1.6% | 92,000 |
| 2006/11/14 | 1,137.5 | 1,137.5 | 1,070 | 1,100 | -37.5 | -3.3% | 192,800 |
| 2006/11/13 | 1,182.5 | 1,182.5 | 1,127.5 | 1,137.5 | -50 | -4.2% | 79,600 |
| 2006/11/10 | 1,175 | 1,217.5 | 1,175 | 1,187.5 | ±0 | ±0% | 30,400 |
| 2006/11/09 | 1,195 | 1,200 | 1,172.5 | 1,187.5 | -2.5 | -0.2% | 34,000 |
| 2006/11/08 | 1,207.5 | 1,207.5 | 1,190 | 1,190 | -17.5 | -1.4% | 34,400 |
| 2006/11/07 | 1,225 | 1,227.5 | 1,205 | 1,207.5 | -15 | -1.2% | 16,800 |
| 2006/11/06 | 1,217.5 | 1,225 | 1,202.5 | 1,222.5 | ±0 | ±0% | 28,000 |
| 2006/11/02 | 1,225 | 1,235 | 1,222.5 | 1,222.5 | ±0 | ±0% | 6,400 |
| 2006/11/01 | 1,220 | 1,222.5 | 1,212.5 | 1,222.5 | ±0 | ±0% | 26,400 |
| 2006/10/31 | 1,232.5 | 1,235 | 1,222.5 | 1,222.5 | -12.5 | -1% | 28,800 |
| 2006/10/30 | 1,242.5 | 1,247.5 | 1,225 | 1,235 | -7.5 | -0.6% | 28,000 |
| 2006/10/27 | 1,242.5 | 1,250 | 1,235 | 1,242.5 | -10 | -0.8% | 52,400 |
| 2006/10/26 | 1,265 | 1,265 | 1,247.5 | 1,252.5 | -15 | -1.2% | 49,200 |
| 2006/10/25 | 1,300 | 1,312.5 | 1,257.5 | 1,267.5 | +5 | +0.4% | 104,000 |
| 2006/10/24 | 1,257.5 | 1,262.5 | 1,252.5 | 1,262.5 | +5 | +0.4% | 26,800 |
| 2006/10/23 | 1,255 | 1,262.5 | 1,250 | 1,257.5 | -2.5 | -0.2% | 31,200 |
| 2006/10/20 | 1,262.5 | 1,270 | 1,250 | 1,260 | -2.5 | -0.2% | 23,200 |
| 2006/10/19 | 1,267.5 | 1,270 | 1,252.5 | 1,262.5 | +2.5 | +0.2% | 39,200 |
| 2006/10/18 | 1,257.5 | 1,262.5 | 1,245 | 1,260 | -7.5 | -0.6% | 48,000 |
| 2006/10/17 | 1,302.5 | 1,307.5 | 1,265 | 1,267.5 | -17.5 | -1.4% | 68,400 |
| 2006/10/16 | 1,257.5 | 1,285 | 1,257.5 | 1,285 | +57.5 | +4.7% | 50,000 |
| 2006/10/13 | 1,207.5 | 1,235 | 1,187.5 | 1,227.5 | +30 | +2.5% | 71,600 |
| 2006/10/12 | 1,185 | 1,207.5 | 1,185 | 1,197.5 | -25 | -2% | 101,200 |
| 2006/10/11 | 1,262.5 | 1,270 | 1,222.5 | 1,222.5 | -47.5 | -3.7% | 92,800 |
| 2006/10/10 | 1,265 | 1,275 | 1,265 | 1,270 | -5 | -0.4% | 25,200 |
| 2006/10/06 | 1,285 | 1,285 | 1,270 | 1,275 | -5 | -0.4% | 21,200 |
| 2006/10/05 | 1,272.5 | 1,282.5 | 1,270 | 1,280 | -2.5 | -0.2% | 24,400 |
| 2006/10/04 | 1,282.5 | 1,282.5 | 1,272.5 | 1,282.5 | -5 | -0.4% | 31,600 |
| 2006/10/03 | 1,310 | 1,310 | 1,287.5 | 1,287.5 | -15 | -1.2% | 29,200 |
| 2006/10/02 | 1,297.5 | 1,302.5 | 1,287.5 | 1,302.5 | +12.5 | +1% | 24,400 |
| 2006/09/29 | 1,292.5 | 1,300 | 1,287.5 | 1,290 | -7.5 | -0.6% | 19,200 |
| 2006/09/28 | 1,282.5 | 1,297.5 | 1,280 | 1,297.5 | +15 | +1.2% | 30,800 |
| 2006/09/27 | 1,280 | 1,282.5 | 1,270 | 1,282.5 | +2.5 | +0.2% | 22,400 |
| 2006/09/26 | 1,275 | 1,290 | 1,265 | 1,280 | +5 | +0.4% | 24,000 |
| 2006/09/25 | 1,295 | 1,305 | 1,260 | 1,275 | -25 | -1.9% | 52,000 |
4551～
4600
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 | 112,100円 | +2.4% | +17.2% | 0.27% | 88.41倍 | 6.71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 | 194,900円 | +10.0% | +12.6% | 2.20% | 15.91倍 | 2.59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 | 564,000円 | +12.8% | +6.5% | 0.11% | 18.63倍 | 8.25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 | 222,000円 | +3.9% | +1.1% | 0.54% | 57.53倍 | 4.21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 | 195,000円 | +10.9% | - | 1.03% | 809.13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
