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 |
|---|---|---|---|---|---|---|---|
| 2003/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/16 | 121.9 | 121.9 | 121.3 | 121.3 | -0.6 | -0.5% | 6,400 |
| 2003/07/15 | 125 | 126.3 | 121.9 | 121.9 | -2.5 | -2% | 16,000 |
| 2003/07/14 | 123.1 | 124.4 | 120.6 | 124.4 | ±0 | ±0% | 9,600 |
| 2003/07/11 | 121.9 | 124.4 | 121.9 | 124.4 | +2.5 | +2.1% | 4,800 |
| 2003/07/10 | 121.9 | 122.5 | 121.9 | 121.9 | -0.6 | -0.5% | 8,000 |
| 2003/07/09 | 125 | 125 | 122.5 | 122.5 | -2.5 | -2% | 16,000 |
| 2003/07/08 | 131.3 | 131.3 | 124.4 | 125 | -6.3 | -4.8% | 62,400 |
| 2003/07/07 | 125 | 131.3 | 125 | 131.3 | +6.3 | +5% | 25,600 |
| 2003/07/04 | 123.8 | 125 | 122.5 | 125 | +0.6 | +0.5% | 12,800 |
| 2003/07/03 | 124.4 | 124.4 | 123.8 | 124.4 | ±0 | ±0% | 6,400 |
| 2003/07/02 | 123.8 | 125 | 123.8 | 124.4 | +1.3 | +1.1% | 6,400 |
| 2003/07/01 | 125 | 125 | 123.1 | 123.1 | - | - | 6,400 |
| 2003/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/27 | 124.4 | 124.4 | 123.1 | 123.1 | -0.7 | -0.6% | 16,000 |
| 2003/06/26 | 125 | 125 | 123.8 | 123.8 | -1.2 | -1% | 8,000 |
| 2003/06/25 | 131.3 | 131.3 | 125 | 125 | -1.9 | -1.5% | 35,200 |
| 2003/06/24 | 126.3 | 126.9 | 125 | 126.9 | +0.6 | +0.5% | 9,600 |
| 2003/06/23 | 126.3 | 126.9 | 125.6 | 126.3 | +0.7 | +0.6% | 9,600 |
| 2003/06/20 | 134.4 | 134.4 | 125.6 | 125.6 | -9.4 | -7% | 9,600 |
| 2003/06/19 | 138.8 | 138.8 | 135 | 135 | -4.4 | -3.2% | 14,400 |
| 2003/06/18 | 139.4 | 139.4 | 138.8 | 139.4 | ±0 | ±0% | 6,400 |
| 2003/06/17 | 141.3 | 141.3 | 139.4 | 139.4 | -1.9 | -1.3% | 4,800 |
| 2003/06/16 | 140.6 | 141.3 | 139.4 | 141.3 | +0.7 | +0.5% | 14,400 |
| 2003/06/13 | 143.1 | 143.1 | 138.8 | 140.6 | +1.8 | +1.3% | 14,400 |
| 2003/06/12 | 138.8 | 138.8 | 138.8 | 138.8 | +1.3 | +0.9% | 1,600 |
| 2003/06/11 | 137.5 | 137.5 | 137.5 | 137.5 | -6.3 | -4.4% | 19,200 |
| 2003/06/10 | 142.5 | 143.8 | 140 | 143.8 | +1.3 | +0.9% | 44,800 |
| 2003/06/09 | 138.8 | 142.5 | 138.8 | 142.5 | +1.9 | +1.4% | 11,200 |
| 2003/06/06 | 141.3 | 141.9 | 140.6 | 140.6 | -0.7 | -0.5% | 16,000 |
| 2003/06/05 | 138.1 | 141.3 | 138.1 | 141.3 | +3.2 | +2.3% | 11,200 |
| 2003/06/04 | 139.4 | 139.4 | 137.5 | 138.1 | ±0 | ±0% | 25,600 |
| 2003/06/03 | 138.1 | 138.1 | 138.1 | 138.1 | -1.3 | -0.9% | 1,600 |
| 2003/06/02 | 141.9 | 141.9 | 138.1 | 139.4 | -1.9 | -1.3% | 14,400 |
| 2003/05/30 | 142.5 | 142.5 | 140.6 | 141.3 | -0.6 | -0.4% | 22,400 |
| 2003/05/29 | 138.8 | 141.9 | 137.5 | 141.9 | +5 | +3.7% | 19,200 |
| 2003/05/28 | 136.3 | 136.9 | 136.3 | 136.9 | +1.9 | +1.4% | 16,000 |
| 2003/05/27 | 134.4 | 135 | 134.4 | 135 | -0.6 | -0.4% | 4,800 |
| 2003/05/26 | 135 | 135.6 | 135 | 135.6 | +1.2 | +0.9% | 14,400 |
| 2003/05/23 | 133.8 | 134.4 | 133.8 | 134.4 | +0.6 | +0.4% | 3,200 |
| 2003/05/22 | 136.3 | 136.3 | 133.8 | 133.8 | +0.7 | +0.5% | 4,800 |
| 2003/05/21 | 133.8 | 133.8 | 133.1 | 133.1 | ±0 | ±0% | 8,000 |
| 2003/05/20 | 133.8 | 133.8 | 133.1 | 133.1 | -0.7 | -0.5% | 4,800 |
| 2003/05/19 | 136.9 | 136.9 | 133.8 | 133.8 | ±0 | ±0% | 16,000 |
| 2003/05/16 | 136.9 | 136.9 | 131.9 | 133.8 | -6.8 | -4.8% | 22,400 |
| 2003/05/15 | 140.6 | 140.6 | 140.6 | 140.6 | +12.5 | +9.8% | 19,200 |
| 2003/05/14 | 131.3 | 131.3 | 128.1 | 128.1 | -6.3 | -4.7% | 9,600 |
| 2003/05/13 | 136.9 | 136.9 | 134.4 | 134.4 | -0.6 | -0.4% | 19,200 |
| 2003/05/12 | 141.9 | 141.9 | 134.4 | 135 | -6.9 | -4.9% | 40,000 |
| 2003/05/09 | 130 | 146.9 | 130 | 141.9 | +13.8 | +10.8% | 94,400 |
5101～
5150
件表示中 / 5243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 | 143,900円 | +3.0% | +140.2% | 0.00% | 400.83倍 | 46.34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 |
| コジマ | 85,000円 | -1.5% | -6.7% | 1.65% | 21.81倍 | 1.02倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| ベルーナ | 69,900円 | +4.2% | +5.7% | 4.15% | 8.45倍 | 0.50倍 |
|
アパレルやグルメなどを扱うカタログ通販大手、主要顧客は５０～６０代。不動産事業にも注力 |
| ＧセブンＨＤ | 150,700円 | +14.0% | +16.2% | 2.65% | 11.86倍 | 2.21倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| いなげや | 125,300円 | - | - | - | - | 1.03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 |
市場注目の銘柄
チャート関連のコラム
