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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 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 |
| 2023/07/12 | 1,413 | 1,431 | 1,410 | 1,427 | +11 | +0.8% | 126,000 |
| 2023/07/11 | 1,421 | 1,430 | 1,411 | 1,416 | +1 | +0.1% | 85,100 |
| 2023/07/10 | 1,419 | 1,427 | 1,407 | 1,415 | ±0 | ±0% | 144,600 |
| 2023/07/07 | 1,400 | 1,423 | 1,393 | 1,415 | -1 | -0.1% | 149,100 |
| 2023/07/06 | 1,436 | 1,436 | 1,416 | 1,416 | -24 | -1.7% | 99,100 |
| 2023/07/05 | 1,448 | 1,454 | 1,424 | 1,440 | -14 | -1% | 175,300 |
| 2023/07/04 | 1,468 | 1,468 | 1,433 | 1,454 | -19 | -1.3% | 185,900 |
| 2023/07/03 | 1,475 | 1,495 | 1,470 | 1,473 | +5 | +0.3% | 154,400 |
| 2023/06/30 | 1,487 | 1,487 | 1,464 | 1,468 | -19 | -1.3% | 230,100 |
| 2023/06/29 | 1,469 | 1,490 | 1,467 | 1,487 | +16 | +1.1% | 937,400 |
| 2023/06/28 | 1,480 | 1,491 | 1,470 | 1,471 | -15 | -1% | 917,900 |
| 2023/06/27 | 1,485 | 1,492 | 1,476 | 1,486 | -4 | -0.3% | 297,100 |
| 2023/06/26 | 1,503 | 1,506 | 1,487 | 1,490 | -4 | -0.3% | 287,400 |
| 2023/06/23 | 1,495 | 1,505 | 1,486 | 1,494 | +7 | +0.5% | 204,400 |
| 2023/06/22 | 1,484 | 1,498 | 1,484 | 1,487 | -2 | -0.1% | 135,700 |
| 2023/06/21 | 1,509 | 1,519 | 1,488 | 1,489 | -25 | -1.7% | 227,300 |
| 2023/06/20 | 1,507 | 1,514 | 1,496 | 1,514 | +1 | +0.1% | 172,100 |
| 2023/06/19 | 1,515 | 1,524 | 1,510 | 1,513 | -11 | -0.7% | 138,500 |
| 2023/06/16 | 1,513 | 1,526 | 1,504 | 1,524 | +12 | +0.8% | 222,100 |
| 2023/06/15 | 1,512 | 1,526 | 1,507 | 1,512 | -4 | -0.3% | 149,300 |
| 2023/06/14 | 1,512 | 1,525 | 1,507 | 1,516 | +7 | +0.5% | 111,000 |
| 2023/06/13 | 1,511 | 1,519 | 1,508 | 1,509 | -6 | -0.4% | 116,600 |
| 2023/06/12 | 1,520 | 1,528 | 1,511 | 1,515 | -3 | -0.2% | 106,000 |
| 2023/06/09 | 1,510 | 1,533 | 1,503 | 1,518 | +24 | +1.6% | 289,100 |
| 2023/06/08 | 1,536 | 1,541 | 1,490 | 1,494 | -50 | -3.2% | 368,000 |
| 2023/06/07 | 1,521 | 1,546 | 1,512 | 1,544 | +16 | +1% | 178,900 |
| 2023/06/06 | 1,515 | 1,539 | 1,515 | 1,528 | -2 | -0.1% | 97,400 |
| 2023/06/05 | 1,516 | 1,530 | 1,508 | 1,530 | +17 | +1.1% | 137,800 |
| 2023/06/02 | 1,480 | 1,516 | 1,480 | 1,513 | +28 | +1.9% | 180,300 |
| 2023/06/01 | 1,487 | 1,499 | 1,480 | 1,485 | -10 | -0.7% | 87,600 |
| 2023/05/31 | 1,485 | 1,498 | 1,468 | 1,495 | -1 | -0.1% | 217,400 |
| 2023/05/30 | 1,495 | 1,503 | 1,482 | 1,496 | +5 | +0.3% | 124,800 |
| 2023/05/29 | 1,495 | 1,499 | 1,487 | 1,491 | -5 | -0.3% | 100,700 |
| 2023/05/26 | 1,489 | 1,511 | 1,481 | 1,496 | +5 | +0.3% | 303,100 |
| 2023/05/25 | 1,460 | 1,495 | 1,455 | 1,491 | +25 | +1.7% | 147,800 |
| 2023/05/24 | 1,475 | 1,484 | 1,466 | 1,466 | -15 | -1% | 137,200 |
| 2023/05/23 | 1,483 | 1,497 | 1,475 | 1,481 | -12 | -0.8% | 115,900 |
| 2023/05/22 | 1,468 | 1,494 | 1,457 | 1,493 | +23 | +1.6% | 88,600 |
| 2023/05/19 | 1,502 | 1,502 | 1,467 | 1,470 | -34 | -2.3% | 121,700 |
| 2023/05/18 | 1,525 | 1,526 | 1,496 | 1,504 | -20 | -1.3% | 120,000 |
| 2023/05/17 | 1,491 | 1,524 | 1,491 | 1,524 | +30 | +2% | 176,600 |
| 2023/05/16 | 1,472 | 1,507 | 1,472 | 1,494 | +43 | +3% | 256,500 |
| 2023/05/15 | 1,438 | 1,462 | 1,433 | 1,451 | +9 | +0.6% | 124,900 |
201～
250
件表示中 / 5244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 |
| 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 |
| マミーマート | 578,000円 | +7.6% | +1.8% | 1.51% | 13.28倍 | 1.58倍 |
|
埼玉地盤のスーパー。「マミーマート」が主力。低価格新業態「生鮮市場ＴＯＰ」に注力し差別化 |
| ＶＴＨＤ | 49,600円 | +5.9% | +6.5% | 4.84% | 8.50倍 | 0.82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
