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 |
|---|---|---|---|---|---|---|---|
| 2006/02/16 | 1,145 | 1,225 | 1,145 | 1,192.5 | +60 | +5.3% | 90,000 |
| 2006/02/15 | 1,120 | 1,132.5 | 1,075 | 1,132.5 | +125 | +12.4% | 112,800 |
| 2006/02/14 | 1,092.5 | 1,092.5 | 987.5 | 1,007.5 | -105 | -9.4% | 82,000 |
| 2006/02/13 | 1,155 | 1,160 | 1,100 | 1,112.5 | -67.5 | -5.7% | 48,400 |
| 2006/02/10 | 1,195 | 1,200 | 1,175 | 1,180 | -30 | -2.5% | 27,200 |
| 2006/02/09 | 1,287.5 | 1,287.5 | 1,200 | 1,210 | -7.5 | -0.6% | 23,200 |
| 2006/02/08 | 1,262.5 | 1,295 | 1,217.5 | 1,217.5 | -45 | -3.6% | 26,000 |
| 2006/02/07 | 1,245 | 1,282.5 | 1,245 | 1,262.5 | +27.5 | +2.2% | 66,400 |
| 2006/02/06 | 1,200 | 1,235 | 1,200 | 1,235 | +47.5 | +4% | 33,200 |
| 2006/02/03 | 1,170 | 1,187.5 | 1,170 | 1,187.5 | +7.5 | +0.6% | 14,400 |
| 2006/02/02 | 1,205 | 1,205 | 1,180 | 1,180 | -25 | -2.1% | 15,600 |
| 2006/02/01 | 1,200 | 1,212.5 | 1,195 | 1,205 | -12.5 | -1% | 14,800 |
| 2006/01/31 | 1,242.5 | 1,245 | 1,215 | 1,217.5 | -12.5 | -1% | 50,000 |
| 2006/01/30 | 1,245 | 1,257.5 | 1,230 | 1,230 | -7.5 | -0.6% | 29,200 |
| 2006/01/27 | 1,262.5 | 1,275 | 1,227.5 | 1,237.5 | -30 | -2.4% | 27,600 |
| 2006/01/26 | 1,265 | 1,325 | 1,265 | 1,267.5 | +2.5 | +0.2% | 30,400 |
| 2006/01/25 | 1,247.5 | 1,275 | 1,230 | 1,265 | +65 | +5.4% | 39,200 |
| 2006/01/24 | 1,160 | 1,282.5 | 1,160 | 1,200 | +25 | +2.1% | 35,200 |
| 2006/01/23 | 1,175 | 1,250 | 1,125 | 1,175 | -75 | -6% | 30,800 |
| 2006/01/20 | 1,365 | 1,365 | 1,250 | 1,250 | +10 | +0.8% | 86,000 |
| 2006/01/19 | 1,065 | 1,240 | 1,050 | 1,240 | +125 | +11.2% | 59,200 |
| 2006/01/18 | 1,115 | 1,115 | 1,115 | 1,115 | -250 | -18.3% | 7,200 |
| 2006/01/17 | 1,395 | 1,395 | 1,325 | 1,365 | -47.5 | -3.4% | 71,600 |
| 2006/01/16 | 1,430 | 1,430 | 1,375 | 1,412.5 | -17.5 | -1.2% | 87,600 |
| 2006/01/13 | 1,472.5 | 1,475 | 1,425 | 1,430 | -17.5 | -1.2% | 50,800 |
| 2006/01/12 | 1,492.5 | 1,537.5 | 1,430 | 1,447.5 | -77.5 | -5.1% | 102,800 |
| 2006/01/11 | 1,625 | 1,625 | 1,500 | 1,525 | -100 | -6.2% | 85,600 |
| 2006/01/10 | 1,562.5 | 1,747.5 | 1,560 | 1,625 | +75 | +4.8% | 119,600 |
| 2006/01/06 | 1,490 | 1,590 | 1,487.5 | 1,550 | +62.5 | +4.2% | 107,200 |
| 2006/01/05 | 1,475 | 1,487.5 | 1,450 | 1,487.5 | -12.5 | -0.8% | 44,000 |
| 2006/01/04 | 1,480 | 1,520 | 1,447.5 | 1,500 | +145 | +10.7% | 80,400 |
| 2005/12/30 | 1,362.5 | 1,365 | 1,312.5 | 1,355 | +7.5 | +0.6% | 39,200 |
| 2005/12/29 | 1,325 | 1,362.5 | 1,252.5 | 1,347.5 | +57.5 | +4.5% | 100,800 |
| 2005/12/28 | 1,340 | 1,367.5 | 1,225 | 1,290 | -22.5 | -1.7% | 134,800 |
| 2005/12/27 | 1,200 | 1,312.5 | 1,200 | 1,312.5 | +123.7 | +10.4% | 235,600 |
| 2005/12/26 | 1,178.8 | 1,212.5 | 1,162.5 | 1,188.8 | +60 | +5.3% | 470,400 |
| 2005/12/22 | 1,150 | 1,150 | 1,125 | 1,128.8 | +3.8 | +0.3% | 164,800 |
| 2005/12/21 | 1,141.3 | 1,141.3 | 1,103.8 | 1,125 | -28.8 | -2.5% | 160,800 |
| 2005/12/20 | 1,181.3 | 1,185 | 1,113.8 | 1,153.8 | -27.5 | -2.3% | 200,000 |
| 2005/12/19 | 1,111.3 | 1,182.5 | 1,101.3 | 1,181.3 | +116.3 | +10.9% | 420,800 |
| 2005/12/16 | 1,043.8 | 1,100 | 1,042.5 | 1,065 | +28.7 | +2.8% | 143,200 |
| 2005/12/15 | 1,017.5 | 1,036.3 | 981.3 | 1,036.3 | +31.3 | +3.1% | 74,400 |
| 2005/12/14 | 1,018.8 | 1,026.3 | 1,001.3 | 1,005 | -26.3 | -2.6% | 45,600 |
| 2005/12/13 | 1,035 | 1,037.5 | 1,026.3 | 1,031.3 | -6.2 | -0.6% | 32,800 |
| 2005/12/12 | 1,042.5 | 1,046.3 | 1,013.8 | 1,037.5 | ±0 | ±0% | 61,600 |
| 2005/12/09 | 1,035 | 1,043.8 | 1,035 | 1,037.5 | ±0 | ±0% | 36,000 |
| 2005/12/08 | 1,056.3 | 1,056.3 | 1,035 | 1,037.5 | -16.3 | -1.5% | 56,800 |
| 2005/12/07 | 1,048.8 | 1,068.8 | 1,047.5 | 1,053.8 | +6.3 | +0.6% | 56,000 |
| 2005/12/06 | 1,062.5 | 1,062.5 | 1,045 | 1,047.5 | -1.3 | -0.1% | 51,200 |
| 2005/12/05 | 1,062.5 | 1,062.5 | 1,041.3 | 1,048.8 | -3.7 | -0.4% | 76,800 |
4751～
4800
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
