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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 1,396 | 1,401 | 1,389 | 1,400 | +3 | +0.2% | 102,900 |
| 2023/09/22 | 1,398 | 1,404 | 1,395 | 1,397 | -5 | -0.4% | 59,900 |
| 2023/09/21 | 1,403 | 1,416 | 1,400 | 1,402 | +1 | +0.1% | 83,300 |
| 2023/09/20 | 1,408 | 1,412 | 1,399 | 1,401 | -4 | -0.3% | 56,600 |
| 2023/09/19 | 1,412 | 1,412 | 1,391 | 1,405 | -7 | -0.5% | 107,900 |
| 2023/09/15 | 1,416 | 1,417 | 1,404 | 1,412 | -4 | -0.3% | 86,600 |
| 2023/09/14 | 1,414 | 1,417 | 1,398 | 1,416 | -2 | -0.1% | 76,000 |
| 2023/09/13 | 1,405 | 1,420 | 1,402 | 1,418 | +14 | +1% | 114,000 |
| 2023/09/12 | 1,399 | 1,408 | 1,396 | 1,404 | +5 | +0.4% | 62,600 |
| 2023/09/11 | 1,395 | 1,400 | 1,386 | 1,399 | +7 | +0.5% | 75,200 |
| 2023/09/08 | 1,405 | 1,405 | 1,390 | 1,392 | -7 | -0.5% | 90,100 |
| 2023/09/07 | 1,382 | 1,403 | 1,382 | 1,399 | +9 | +0.6% | 86,500 |
| 2023/09/06 | 1,390 | 1,395 | 1,376 | 1,390 | -1 | -0.1% | 76,300 |
| 2023/09/05 | 1,388 | 1,394 | 1,382 | 1,391 | -2 | -0.1% | 75,200 |
| 2023/09/04 | 1,372 | 1,393 | 1,370 | 1,393 | +21 | +1.5% | 124,000 |
| 2023/09/01 | 1,380 | 1,382 | 1,367 | 1,372 | -21 | -1.5% | 120,600 |
| 2023/08/31 | 1,384 | 1,402 | 1,384 | 1,393 | +8 | +0.6% | 90,900 |
| 2023/08/30 | 1,369 | 1,385 | 1,366 | 1,385 | +7 | +0.5% | 96,400 |
| 2023/08/29 | 1,369 | 1,380 | 1,368 | 1,378 | +10 | +0.7% | 75,900 |
| 2023/08/28 | 1,370 | 1,373 | 1,364 | 1,368 | -4 | -0.3% | 70,300 |
| 2023/08/25 | 1,368 | 1,374 | 1,362 | 1,372 | -2 | -0.1% | 66,000 |
| 2023/08/24 | 1,357 | 1,374 | 1,353 | 1,374 | +5 | +0.4% | 74,700 |
| 2023/08/23 | 1,366 | 1,377 | 1,359 | 1,369 | -5 | -0.4% | 65,500 |
| 2023/08/22 | 1,350 | 1,374 | 1,350 | 1,374 | +22 | +1.6% | 90,400 |
| 2023/08/21 | 1,323 | 1,353 | 1,323 | 1,352 | +25 | +1.9% | 100,400 |
| 2023/08/18 | 1,323 | 1,330 | 1,318 | 1,327 | -6 | -0.5% | 126,600 |
| 2023/08/17 | 1,349 | 1,351 | 1,324 | 1,333 | -17 | -1.3% | 143,100 |
| 2023/08/16 | 1,360 | 1,365 | 1,345 | 1,350 | -14 | -1% | 202,800 |
| 2023/08/15 | 1,383 | 1,402 | 1,360 | 1,364 | -84 | -5.8% | 475,500 |
| 2023/08/14 | 1,427 | 1,455 | 1,427 | 1,448 | +23 | +1.6% | 156,700 |
| 2023/08/10 | 1,417 | 1,426 | 1,410 | 1,425 | +7 | +0.5% | 79,000 |
| 2023/08/09 | 1,409 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 68,900 |
| 2023/08/08 | 1,407 | 1,414 | 1,403 | 1,413 | +5 | +0.4% | 76,300 |
| 2023/08/07 | 1,385 | 1,408 | 1,383 | 1,408 | +18 | +1.3% | 83,400 |
| 2023/08/04 | 1,380 | 1,391 | 1,379 | 1,390 | +5 | +0.4% | 76,800 |
| 2023/08/03 | 1,390 | 1,394 | 1,383 | 1,385 | -12 | -0.9% | 110,500 |
| 2023/08/02 | 1,410 | 1,413 | 1,395 | 1,397 | -18 | -1.3% | 78,500 |
| 2023/08/01 | 1,403 | 1,416 | 1,400 | 1,415 | +11 | +0.8% | 60,300 |
| 2023/07/31 | 1,421 | 1,421 | 1,402 | 1,404 | -11 | -0.8% | 64,400 |
| 2023/07/28 | 1,392 | 1,417 | 1,388 | 1,415 | +13 | +0.9% | 130,600 |
| 2023/07/27 | 1,395 | 1,408 | 1,395 | 1,402 | +3 | +0.2% | 48,900 |
| 2023/07/26 | 1,403 | 1,404 | 1,393 | 1,399 | -10 | -0.7% | 76,100 |
| 2023/07/25 | 1,407 | 1,410 | 1,398 | 1,409 | -1 | -0.1% | 67,800 |
| 2023/07/24 | 1,429 | 1,435 | 1,406 | 1,410 | -11 | -0.8% | 88,700 |
| 2023/07/21 | 1,434 | 1,434 | 1,418 | 1,421 | -14 | -1% | 59,300 |
| 2023/07/20 | 1,426 | 1,445 | 1,426 | 1,435 | +6 | +0.4% | 48,600 |
| 2023/07/19 | 1,434 | 1,442 | 1,424 | 1,429 | -10 | -0.7% | 67,500 |
| 2023/07/18 | 1,436 | 1,444 | 1,431 | 1,439 | +5 | +0.3% | 61,900 |
| 2023/07/14 | 1,434 | 1,436 | 1,424 | 1,434 | +7 | +0.5% | 67,700 |
| 2023/07/13 | 1,429 | 1,431 | 1,418 | 1,427 | ±0 | ±0% | 82,200 |
151～
200
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
