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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 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 |
| 2005/12/02 | 1,056.3 | 1,056.3 | 1,037.5 | 1,052.5 | -2.5 | -0.2% | 92,000 |
| 2005/12/01 | 1,050 | 1,062.5 | 1,037.5 | 1,055 | -5 | -0.5% | 79,200 |
| 2005/11/30 | 1,078.8 | 1,086.3 | 1,051.3 | 1,060 | -3.8 | -0.4% | 106,400 |
| 2005/11/29 | 1,056.3 | 1,093.8 | 1,037.5 | 1,063.8 | +13.8 | +1.3% | 161,600 |
| 2005/11/28 | 1,003.8 | 1,056.3 | 1,000 | 1,050 | +48.7 | +4.9% | 217,600 |
| 2005/11/25 | 975 | 1,012.5 | 947.5 | 1,001.3 | -2.5 | -0.2% | 168,800 |
| 2005/11/24 | 1,062.5 | 1,121.3 | 985 | 1,003.8 | -33.7 | -3.2% | 682,400 |
| 2005/11/22 | 987.5 | 1,037.5 | 975 | 1,037.5 | +125 | +13.7% | 676,000 |
| 2005/11/21 | 893.8 | 947.5 | 883.8 | 912.5 | +66.2 | +7.8% | 436,000 |
| 2005/11/18 | 812.5 | 846.3 | 812.5 | 846.3 | +37.5 | +4.6% | 181,600 |
| 2005/11/17 | 800 | 810 | 783.8 | 808.8 | -3.7 | -0.5% | 96,800 |
| 2005/11/16 | 810 | 836.3 | 781.3 | 812.5 | -2.5 | -0.3% | 356,000 |
| 2005/11/15 | 756.3 | 827.5 | 732.5 | 815 | +66.2 | +8.8% | 439,200 |
| 2005/11/14 | 730 | 761.3 | 725 | 748.8 | +27.5 | +3.8% | 98,400 |
| 2005/11/11 | 722.5 | 725 | 710 | 721.3 | ±0 | ±0% | 54,400 |
| 2005/11/10 | 745 | 745 | 713.8 | 721.3 | -18.7 | -2.5% | 48,000 |
| 2005/11/09 | 752.5 | 752.5 | 715 | 740 | -23.8 | -3.1% | 121,600 |
4801～
4850
件表示中 / 5559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 | 112,900円 | +3.1% | -54.6% | 0.27% | 1282.95倍 | 6.78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 |
| ミニストップ | 199,800円 | +10.9% | - | 1.00% | 829.05倍 | 1.78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 |
| ナフコ | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31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 |
| サガミＨＤ | 188,800円 | +5.6% | +7.8% | 0.53% | 45.74倍 | 3.21倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にＦＣも。１８年に持株会社化 |
| ブロンコＢ | 379,000円 | +10.8% | +18.5% | 0.69% | 30.17倍 | 2.73倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
市場注目の銘柄
チャート関連のコラム
