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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 1,237.5 | 1,237.5 | 1,212.5 | 1,225 | +10 | +0.8% | 18,000 |
| 2006/04/27 | 1,227.5 | 1,227.5 | 1,202.5 | 1,215 | -17.5 | -1.4% | 32,400 |
| 2006/04/26 | 1,250 | 1,270 | 1,232.5 | 1,232.5 | -32.5 | -2.6% | 32,400 |
| 2006/04/25 | 1,300 | 1,300 | 1,250 | 1,265 | -45 | -3.4% | 83,200 |
| 2006/04/24 | 1,217.5 | 1,322.5 | 1,150 | 1,310 | +112.5 | +9.4% | 225,200 |
| 2006/04/21 | 1,250 | 1,250 | 1,175 | 1,197.5 | -57.5 | -4.6% | 87,600 |
| 2006/04/20 | 1,275 | 1,285 | 1,250 | 1,255 | -42.5 | -3.3% | 77,200 |
| 2006/04/19 | 1,310 | 1,310 | 1,277.5 | 1,297.5 | -7.5 | -0.6% | 28,400 |
| 2006/04/18 | 1,250 | 1,310 | 1,240 | 1,305 | +42.5 | +3.4% | 59,600 |
| 2006/04/17 | 1,302.5 | 1,312.5 | 1,222.5 | 1,262.5 | -67.5 | -5.1% | 141,600 |
| 2006/04/14 | 1,327.5 | 1,342.5 | 1,317.5 | 1,330 | -7.5 | -0.6% | 44,000 |
| 2006/04/13 | 1,362.5 | 1,362.5 | 1,327.5 | 1,337.5 | -30 | -2.2% | 91,200 |
| 2006/04/12 | 1,385 | 1,387.5 | 1,365 | 1,367.5 | -32.5 | -2.3% | 85,600 |
| 2006/04/11 | 1,412.5 | 1,412.5 | 1,380 | 1,400 | -15 | -1.1% | 97,200 |
| 2006/04/10 | 1,375 | 1,420 | 1,357.5 | 1,415 | +27.5 | +2% | 256,000 |
| 2006/04/07 | 1,360 | 1,392.5 | 1,335 | 1,387.5 | +15 | +1.1% | 156,400 |
| 2006/04/06 | 1,360 | 1,387.5 | 1,347.5 | 1,372.5 | +42.5 | +3.2% | 432,800 |
| 2006/04/05 | 1,275 | 1,335 | 1,270 | 1,330 | +62.5 | +4.9% | 180,400 |
| 2006/04/04 | 1,285 | 1,285 | 1,265 | 1,267.5 | -17.5 | -1.4% | 124,400 |
| 2006/04/03 | 1,297.5 | 1,297.5 | 1,275 | 1,285 | +10 | +0.8% | 98,000 |
| 2006/03/31 | 1,290 | 1,307.5 | 1,275 | 1,275 | -7.5 | -0.6% | 105,200 |
| 2006/03/30 | 1,270 | 1,290 | 1,262.5 | 1,282.5 | +22.5 | +1.8% | 140,000 |
| 2006/03/29 | 1,272.5 | 1,275 | 1,237.5 | 1,260 | -12.5 | -1% | 132,800 |
| 2006/03/28 | 1,277.5 | 1,280 | 1,267.5 | 1,272.5 | -17.5 | -1.4% | 32,000 |
| 2006/03/27 | 1,300 | 1,300 | 1,277.5 | 1,290 | ±0 | ±0% | 40,800 |
| 2006/03/24 | 1,295 | 1,297.5 | 1,277.5 | 1,290 | -5 | -0.4% | 60,000 |
| 2006/03/23 | 1,287.5 | 1,295 | 1,282.5 | 1,295 | -5 | -0.4% | 53,200 |
| 2006/03/22 | 1,295 | 1,320 | 1,280 | 1,300 | -22.5 | -1.7% | 59,600 |
| 2006/03/20 | 1,325 | 1,325 | 1,310 | 1,322.5 | -17.5 | -1.3% | 41,600 |
| 2006/03/17 | 1,325 | 1,340 | 1,305 | 1,340 | ±0 | ±0% | 51,200 |
| 2006/03/16 | 1,365 | 1,375 | 1,335 | 1,340 | -22.5 | -1.7% | 41,600 |
| 2006/03/15 | 1,370 | 1,385 | 1,355 | 1,362.5 | -5 | -0.4% | 68,000 |
| 2006/03/14 | 1,395 | 1,417.5 | 1,362.5 | 1,367.5 | -20 | -1.4% | 80,000 |
| 2006/03/13 | 1,395 | 1,425 | 1,370 | 1,387.5 | +62.5 | +4.7% | 186,000 |
| 2006/03/10 | 1,312.5 | 1,340 | 1,312.5 | 1,325 | +7.5 | +0.6% | 51,600 |
| 2006/03/09 | 1,317.5 | 1,330 | 1,312.5 | 1,317.5 | ±0 | ±0% | 45,200 |
| 2006/03/08 | 1,320 | 1,332.5 | 1,312.5 | 1,317.5 | -25 | -1.9% | 33,600 |
| 2006/03/07 | 1,342.5 | 1,362.5 | 1,325 | 1,342.5 | +22.5 | +1.7% | 58,800 |
| 2006/03/06 | 1,297.5 | 1,320 | 1,275 | 1,320 | +15 | +1.1% | 76,800 |
| 2006/03/03 | 1,337.5 | 1,350 | 1,297.5 | 1,305 | -60 | -4.4% | 104,400 |
| 2006/03/02 | 1,415 | 1,462.5 | 1,352.5 | 1,365 | -50 | -3.5% | 122,400 |
| 2006/03/01 | 1,392.5 | 1,432.5 | 1,345 | 1,415 | +60 | +4.4% | 136,400 |
| 2006/02/28 | 1,440 | 1,440 | 1,300 | 1,355 | -70 | -4.9% | 72,000 |
| 2006/02/27 | 1,465 | 1,495 | 1,425 | 1,425 | -37.5 | -2.6% | 110,000 |
| 2006/02/24 | 1,465 | 1,475 | 1,425 | 1,462.5 | -2.5 | -0.2% | 87,600 |
| 2006/02/23 | 1,397.5 | 1,465 | 1,362.5 | 1,465 | +82.5 | +6% | 179,200 |
| 2006/02/22 | 1,405 | 1,425 | 1,355 | 1,382.5 | +77.5 | +5.9% | 202,800 |
| 2006/02/21 | 1,190 | 1,305 | 1,187.5 | 1,305 | +125 | +10.6% | 180,800 |
| 2006/02/20 | 1,182.5 | 1,225 | 1,172.5 | 1,180 | ±0 | ±0% | 142,400 |
| 2006/02/17 | 1,192.5 | 1,210 | 1,170 | 1,180 | -12.5 | -1% | 78,000 |
4701～
4750
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
