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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,430 | 1,445 | 1,397 | 1,400 | -55 | -3.8% | 163,600 |
| 2024/02/13 | 1,450 | 1,462 | 1,446 | 1,455 | +8 | +0.6% | 75,700 |
| 2024/02/09 | 1,433 | 1,455 | 1,433 | 1,447 | +6 | +0.4% | 52,000 |
| 2024/02/08 | 1,431 | 1,447 | 1,424 | 1,441 | +3 | +0.2% | 75,000 |
| 2024/02/07 | 1,443 | 1,447 | 1,430 | 1,438 | -9 | -0.6% | 58,200 |
| 2024/02/06 | 1,454 | 1,466 | 1,447 | 1,447 | -17 | -1.2% | 56,200 |
| 2024/02/05 | 1,462 | 1,470 | 1,455 | 1,464 | +2 | +0.1% | 53,000 |
| 2024/02/02 | 1,460 | 1,467 | 1,451 | 1,462 | -2 | -0.1% | 53,400 |
| 2024/02/01 | 1,464 | 1,476 | 1,456 | 1,464 | -5 | -0.3% | 63,900 |
| 2024/01/31 | 1,466 | 1,469 | 1,455 | 1,469 | +3 | +0.2% | 49,600 |
| 2024/01/30 | 1,465 | 1,477 | 1,463 | 1,466 | +4 | +0.3% | 89,600 |
| 2024/01/29 | 1,450 | 1,463 | 1,450 | 1,462 | +20 | +1.4% | 77,700 |
| 2024/01/26 | 1,443 | 1,450 | 1,441 | 1,442 | ±0 | ±0% | 50,200 |
| 2024/01/25 | 1,434 | 1,447 | 1,431 | 1,442 | +6 | +0.4% | 60,700 |
| 2024/01/24 | 1,444 | 1,450 | 1,436 | 1,436 | -12 | -0.8% | 50,800 |
| 2024/01/23 | 1,453 | 1,460 | 1,446 | 1,448 | -10 | -0.7% | 55,800 |
| 2024/01/22 | 1,447 | 1,459 | 1,438 | 1,458 | +8 | +0.6% | 66,300 |
| 2024/01/19 | 1,454 | 1,459 | 1,445 | 1,450 | -4 | -0.3% | 74,000 |
| 2024/01/18 | 1,448 | 1,454 | 1,435 | 1,454 | ±0 | ±0% | 67,300 |
| 2024/01/17 | 1,430 | 1,464 | 1,430 | 1,454 | +20 | +1.4% | 134,500 |
| 2024/01/16 | 1,437 | 1,452 | 1,429 | 1,434 | -6 | -0.4% | 83,600 |
| 2024/01/15 | 1,440 | 1,445 | 1,428 | 1,440 | -4 | -0.3% | 83,500 |
| 2024/01/12 | 1,435 | 1,445 | 1,427 | 1,444 | +16 | +1.1% | 107,000 |
| 2024/01/11 | 1,443 | 1,443 | 1,427 | 1,428 | -12 | -0.8% | 92,100 |
| 2024/01/10 | 1,427 | 1,444 | 1,424 | 1,440 | +10 | +0.7% | 152,300 |
| 2024/01/09 | 1,410 | 1,430 | 1,408 | 1,430 | +16 | +1.1% | 188,500 |
| 2024/01/05 | 1,415 | 1,418 | 1,404 | 1,414 | +3 | +0.2% | 107,100 |
| 2024/01/04 | 1,407 | 1,414 | 1,396 | 1,411 | +3 | +0.2% | 141,400 |
| 2023/12/29 | 1,410 | 1,418 | 1,398 | 1,408 | -2 | -0.1% | 193,900 |
| 2023/12/28 | 1,390 | 1,412 | 1,386 | 1,410 | -4 | -0.3% | 650,200 |
| 2023/12/27 | 1,410 | 1,422 | 1,408 | 1,414 | -2 | -0.1% | 723,400 |
| 2023/12/26 | 1,419 | 1,421 | 1,409 | 1,416 | -8 | -0.6% | 206,300 |
| 2023/12/25 | 1,415 | 1,428 | 1,415 | 1,424 | +13 | +0.9% | 189,100 |
| 2023/12/22 | 1,415 | 1,423 | 1,407 | 1,411 | -7 | -0.5% | 148,100 |
| 2023/12/21 | 1,411 | 1,421 | 1,398 | 1,418 | ±0 | ±0% | 168,400 |
| 2023/12/20 | 1,414 | 1,425 | 1,414 | 1,418 | +2 | +0.1% | 113,600 |
| 2023/12/19 | 1,420 | 1,428 | 1,410 | 1,416 | -6 | -0.4% | 117,700 |
| 2023/12/18 | 1,401 | 1,423 | 1,399 | 1,422 | +14 | +1% | 122,300 |
| 2023/12/15 | 1,402 | 1,414 | 1,396 | 1,408 | +2 | +0.1% | 150,000 |
| 2023/12/14 | 1,418 | 1,421 | 1,404 | 1,406 | -19 | -1.3% | 126,600 |
| 2023/12/13 | 1,428 | 1,431 | 1,419 | 1,425 | -3 | -0.2% | 103,400 |
| 2023/12/12 | 1,440 | 1,444 | 1,427 | 1,428 | -15 | -1% | 108,400 |
| 2023/12/11 | 1,436 | 1,444 | 1,436 | 1,443 | +5 | +0.3% | 113,700 |
| 2023/12/08 | 1,441 | 1,451 | 1,429 | 1,438 | -4 | -0.3% | 136,400 |
51～
100
件表示中 / 5237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 | 142,700円 | +3.0% | +140.2% | 0.00% | 397.49倍 | 45.96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 |
| カワチ薬品 | 279,400円 | +2.1% | +4.5% | 2.86% | 10.95倍 | 0.56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 |
| いなげや | 126,300円 | +4.2% | +9.9% | 1.19% | 83.64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 |
| コジマ | 82,000円 | -1.5% | -6.7% | 1.71% | 21.04倍 | 0.98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 |
| ＶＴＨＤ | 52,300円 | +17.0% | -9.9% | 4.59% | 9.28倍 | 0.87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
