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 |
|---|---|---|---|---|---|---|---|
| 2006/07/12 | 1,345 | 1,345 | 1,322.5 | 1,322.5 | -20 | -1.5% | 35,200 |
| 2006/07/11 | 1,350 | 1,350 | 1,327.5 | 1,342.5 | +7.5 | +0.6% | 47,200 |
| 2006/07/10 | 1,327.5 | 1,340 | 1,320 | 1,335 | -15 | -1.1% | 77,600 |
| 2006/07/07 | 1,352.5 | 1,355 | 1,337.5 | 1,350 | ±0 | ±0% | 68,400 |
| 2006/07/06 | 1,350 | 1,367.5 | 1,350 | 1,350 | -10 | -0.7% | 56,800 |
| 2006/07/05 | 1,357.5 | 1,372.5 | 1,345 | 1,360 | -22.5 | -1.6% | 94,000 |
| 2006/07/04 | 1,385 | 1,385 | 1,357.5 | 1,382.5 | -2.5 | -0.2% | 126,000 |
| 2006/07/03 | 1,362.5 | 1,385 | 1,345 | 1,385 | +42.5 | +3.2% | 184,800 |
| 2006/06/30 | 1,365 | 1,370 | 1,342.5 | 1,342.5 | -5 | -0.4% | 140,800 |
| 2006/06/29 | 1,350 | 1,350 | 1,335 | 1,347.5 | +2.5 | +0.2% | 92,000 |
| 2006/06/28 | 1,327.5 | 1,345 | 1,320 | 1,345 | ±0 | ±0% | 103,600 |
| 2006/06/27 | 1,325 | 1,357.5 | 1,325 | 1,345 | +45 | +3.5% | 237,200 |
| 2006/06/26 | 1,300 | 1,322.5 | 1,280 | 1,300 | +27.5 | +2.2% | 121,200 |
| 2006/06/23 | 1,275 | 1,275 | 1,257.5 | 1,272.5 | +5 | +0.4% | 28,400 |
| 2006/06/22 | 1,275 | 1,275 | 1,255 | 1,267.5 | -2.5 | -0.2% | 40,400 |
| 2006/06/21 | 1,275 | 1,275 | 1,257.5 | 1,270 | -2.5 | -0.2% | 37,200 |
| 2006/06/20 | 1,277.5 | 1,285 | 1,265 | 1,272.5 | -2.5 | -0.2% | 42,000 |
| 2006/06/19 | 1,285 | 1,287.5 | 1,267.5 | 1,275 | -10 | -0.8% | 70,800 |
| 2006/06/16 | 1,275 | 1,292.5 | 1,262.5 | 1,285 | +52.5 | +4.3% | 143,200 |
| 2006/06/15 | 1,237.5 | 1,247.5 | 1,232.5 | 1,232.5 | +7.5 | +0.6% | 32,400 |
| 2006/06/14 | 1,217.5 | 1,225 | 1,192.5 | 1,225 | +2.5 | +0.2% | 44,400 |
| 2006/06/13 | 1,245 | 1,245 | 1,197.5 | 1,222.5 | -25 | -2% | 24,000 |
| 2006/06/12 | 1,225 | 1,250 | 1,225 | 1,247.5 | +12.5 | +1% | 47,600 |
| 2006/06/09 | 1,200 | 1,240 | 1,175 | 1,235 | +35 | +2.9% | 90,000 |
| 2006/06/08 | 1,205 | 1,205 | 1,135 | 1,200 | -20 | -1.6% | 82,800 |
| 2006/06/07 | 1,222.5 | 1,230 | 1,217.5 | 1,220 | -17.5 | -1.4% | 28,000 |
| 2006/06/06 | 1,245 | 1,245 | 1,225 | 1,237.5 | -10 | -0.8% | 33,200 |
| 2006/06/05 | 1,250 | 1,260 | 1,242.5 | 1,247.5 | -2.5 | -0.2% | 43,200 |
| 2006/06/02 | 1,250 | 1,255 | 1,235 | 1,250 | -2.5 | -0.2% | 113,600 |
| 2006/06/01 | 1,292.5 | 1,312.5 | 1,252.5 | 1,252.5 | -20 | -1.6% | 55,200 |
| 2006/05/31 | 1,247.5 | 1,290 | 1,237.5 | 1,272.5 | -10 | -0.8% | 54,000 |
| 2006/05/30 | 1,297.5 | 1,305 | 1,277.5 | 1,282.5 | -7.5 | -0.6% | 41,200 |
| 2006/05/29 | 1,300 | 1,305 | 1,287.5 | 1,290 | +7.5 | +0.6% | 26,800 |
| 2006/05/26 | 1,290 | 1,295 | 1,277.5 | 1,282.5 | +2.5 | +0.2% | 16,000 |
| 2006/05/25 | 1,275 | 1,282.5 | 1,255 | 1,280 | +30 | +2.4% | 27,200 |
| 2006/05/24 | 1,255 | 1,270 | 1,225 | 1,250 | -30 | -2.3% | 82,400 |
| 2006/05/23 | 1,290 | 1,297.5 | 1,262.5 | 1,280 | ±0 | ±0% | 49,200 |
| 2006/05/22 | 1,312.5 | 1,345 | 1,257.5 | 1,280 | -22.5 | -1.7% | 197,200 |
| 2006/05/19 | 1,292.5 | 1,312.5 | 1,292.5 | 1,302.5 | +10 | +0.8% | 88,400 |
| 2006/05/18 | 1,300 | 1,300 | 1,260 | 1,292.5 | +45 | +3.6% | 146,000 |
| 2006/05/17 | 1,140 | 1,252.5 | 1,140 | 1,247.5 | +107.5 | +9.4% | 174,800 |
| 2006/05/16 | 1,215 | 1,215 | 1,107.5 | 1,140 | -75 | -6.2% | 57,200 |
| 2006/05/15 | 1,230 | 1,235 | 1,207.5 | 1,215 | -25 | -2% | 8,400 |
| 2006/05/12 | 1,225 | 1,240 | 1,205 | 1,240 | +10 | +0.8% | 28,800 |
| 2006/05/11 | 1,230 | 1,242.5 | 1,230 | 1,230 | -20 | -1.6% | 17,200 |
| 2006/05/10 | 1,257.5 | 1,257.5 | 1,237.5 | 1,250 | -7.5 | -0.6% | 8,400 |
| 2006/05/09 | 1,290 | 1,290 | 1,255 | 1,257.5 | +30 | +2.4% | 40,400 |
| 2006/05/08 | 1,230 | 1,237.5 | 1,222.5 | 1,227.5 | +2.5 | +0.2% | 29,600 |
| 2006/05/02 | 1,202.5 | 1,225 | 1,202.5 | 1,225 | +10 | +0.8% | 14,400 |
| 2006/05/01 | 1,222.5 | 1,232.5 | 1,205 | 1,215 | -10 | -0.8% | 11,200 |
4651～
4700
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 | 112,000円 | +2.4% | +17.2% | 0.27% | 88.33倍 | 6.70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 | 193,600円 | +10.0% | +12.6% | 2.22% | 15.80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 | 589,000円 | +12.8% | +6.5% | 0.10% | 19.46倍 | 8.62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 | 219,300円 | +3.9% | +1.1% | 0.55% | 56.83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 | 194,000円 | +10.9% | - | 1.03% | 804.98倍 | 1.73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
