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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,426 | 1,432 | 1,418 | 1,431 | +9 | +0.6% | 73,900 |
| 2024/04/25 | 1,418 | 1,426 | 1,410 | 1,422 | +8 | +0.6% | 77,000 |
| 2024/04/24 | 1,410 | 1,415 | 1,404 | 1,414 | +4 | +0.3% | 55,200 |
| 2024/04/23 | 1,409 | 1,410 | 1,400 | 1,410 | +6 | +0.4% | 43,700 |
| 2024/04/22 | 1,394 | 1,406 | 1,390 | 1,404 | +24 | +1.7% | 80,600 |
| 2024/04/19 | 1,387 | 1,389 | 1,368 | 1,380 | -7 | -0.5% | 72,400 |
| 2024/04/18 | 1,363 | 1,391 | 1,363 | 1,387 | +17 | +1.2% | 64,500 |
| 2024/04/17 | 1,381 | 1,384 | 1,359 | 1,370 | -7 | -0.5% | 110,700 |
| 2024/04/16 | 1,399 | 1,399 | 1,372 | 1,377 | -28 | -2% | 210,800 |
| 2024/04/15 | 1,400 | 1,406 | 1,395 | 1,405 | +5 | +0.4% | 93,400 |
| 2024/04/12 | 1,389 | 1,402 | 1,385 | 1,400 | +11 | +0.8% | 80,900 |
| 2024/04/11 | 1,392 | 1,399 | 1,386 | 1,389 | -8 | -0.6% | 100,100 |
| 2024/04/10 | 1,402 | 1,408 | 1,394 | 1,397 | -4 | -0.3% | 90,100 |
| 2024/04/09 | 1,400 | 1,408 | 1,393 | 1,401 | +11 | +0.8% | 127,900 |
| 2024/04/08 | 1,380 | 1,390 | 1,371 | 1,390 | +13 | +0.9% | 154,100 |
| 2024/04/05 | 1,363 | 1,380 | 1,363 | 1,377 | +6 | +0.4% | 135,300 |
| 2024/04/04 | 1,390 | 1,390 | 1,371 | 1,371 | -11 | -0.8% | 114,500 |
| 2024/04/03 | 1,364 | 1,389 | 1,359 | 1,382 | +11 | +0.8% | 130,800 |
| 2024/04/02 | 1,392 | 1,392 | 1,365 | 1,371 | -19 | -1.4% | 140,300 |
| 2024/04/01 | 1,410 | 1,410 | 1,386 | 1,390 | -16 | -1.1% | 161,600 |
| 2024/03/29 | 1,400 | 1,406 | 1,392 | 1,406 | +16 | +1.2% | 124,300 |
| 2024/03/28 | 1,393 | 1,396 | 1,381 | 1,390 | -5 | -0.4% | 153,000 |
| 2024/03/27 | 1,386 | 1,403 | 1,383 | 1,395 | +16 | +1.2% | 140,100 |
| 2024/03/26 | 1,383 | 1,385 | 1,370 | 1,379 | +1 | +0.1% | 99,800 |
| 2024/03/25 | 1,364 | 1,381 | 1,361 | 1,378 | +19 | +1.4% | 110,700 |
| 2024/03/22 | 1,355 | 1,363 | 1,351 | 1,359 | +13 | +1% | 63,000 |
| 2024/03/21 | 1,363 | 1,364 | 1,345 | 1,346 | -15 | -1.1% | 84,500 |
| 2024/03/19 | 1,345 | 1,361 | 1,345 | 1,361 | +14 | +1% | 72,800 |
| 2024/03/18 | 1,342 | 1,348 | 1,336 | 1,347 | +9 | +0.7% | 52,200 |
| 2024/03/15 | 1,331 | 1,339 | 1,328 | 1,338 | +2 | +0.1% | 63,500 |
| 2024/03/14 | 1,315 | 1,336 | 1,314 | 1,336 | +21 | +1.6% | 60,900 |
| 2024/03/13 | 1,317 | 1,324 | 1,315 | 1,315 | -2 | -0.2% | 85,400 |
| 2024/03/12 | 1,300 | 1,318 | 1,293 | 1,317 | +10 | +0.8% | 123,300 |
| 2024/03/11 | 1,312 | 1,318 | 1,296 | 1,307 | -4 | -0.3% | 216,000 |
| 2024/03/08 | 1,317 | 1,322 | 1,305 | 1,311 | -8 | -0.6% | 140,200 |
| 2024/03/07 | 1,316 | 1,326 | 1,313 | 1,319 | +4 | +0.3% | 128,000 |
| 2024/03/06 | 1,328 | 1,337 | 1,315 | 1,315 | -15 | -1.1% | 168,700 |
| 2024/03/05 | 1,348 | 1,349 | 1,313 | 1,330 | -25 | -1.8% | 206,000 |
| 2024/03/04 | 1,361 | 1,371 | 1,355 | 1,355 | -6 | -0.4% | 108,900 |
| 2024/03/01 | 1,383 | 1,390 | 1,360 | 1,361 | -24 | -1.7% | 136,300 |
| 2024/02/29 | 1,398 | 1,409 | 1,385 | 1,385 | -13 | -0.9% | 169,000 |
| 2024/02/28 | 1,390 | 1,403 | 1,390 | 1,398 | +5 | +0.4% | 78,800 |
| 2024/02/27 | 1,399 | 1,400 | 1,385 | 1,393 | -3 | -0.2% | 89,000 |
| 2024/02/26 | 1,399 | 1,404 | 1,378 | 1,396 | -3 | -0.2% | 168,400 |
| 2024/02/22 | 1,382 | 1,399 | 1,380 | 1,399 | +16 | +1.2% | 150,900 |
| 2024/02/21 | 1,365 | 1,383 | 1,365 | 1,383 | +18 | +1.3% | 87,800 |
| 2024/02/20 | 1,370 | 1,382 | 1,365 | 1,365 | ±0 | ±0% | 96,300 |
| 2024/02/19 | 1,354 | 1,367 | 1,347 | 1,365 | +8 | +0.6% | 144,900 |
| 2024/02/16 | 1,351 | 1,373 | 1,343 | 1,357 | +12 | +0.9% | 174,800 |
| 2024/02/15 | 1,390 | 1,399 | 1,338 | 1,345 | -55 | -3.9% | 340,200 |
1～
50
件表示中 / 5231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 | 143,100円 | +3.0% | +140.2% | 0.00% | 398.61倍 | 46.09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 |
| クオールＨＤ | 176,900円 | +5.9% | +6.0% | 1.70% | 10.64倍 | 1.31倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| いなげや | 126,000円 | +4.2% | +9.9% | 1.19% | 83.44倍 | 1.07倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| カワチ薬品 | 260,500円 | +1.6% | +4.3% | 1.92% | 12.12倍 | 0.53倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
| ＶＴＨＤ | 51,700円 | +12.6% | +1.2% | 4.64% | 7.57倍 | 0.86倍 |
|
日産、ホンダの自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社のＭ＆Ａ強化 |
市場注目の銘柄
チャート関連のコラム
