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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,448 | 1,458 | 1,441 | 1,442 | -13 | -0.9% | 124,600 |
| 2023/05/11 | 1,455 | 1,460 | 1,443 | 1,455 | -1 | -0.1% | 129,100 |
| 2023/05/10 | 1,469 | 1,477 | 1,452 | 1,456 | -16 | -1.1% | 90,800 |
| 2023/05/09 | 1,460 | 1,475 | 1,455 | 1,472 | +21 | +1.4% | 158,500 |
| 2023/05/08 | 1,420 | 1,455 | 1,420 | 1,451 | +31 | +2.2% | 163,900 |
| 2023/05/02 | 1,415 | 1,424 | 1,410 | 1,420 | +10 | +0.7% | 93,500 |
| 2023/05/01 | 1,415 | 1,421 | 1,410 | 1,410 | +2 | +0.1% | 104,200 |
| 2023/04/28 | 1,386 | 1,408 | 1,383 | 1,408 | +17 | +1.2% | 137,600 |
| 2023/04/27 | 1,405 | 1,408 | 1,387 | 1,391 | -8 | -0.6% | 581,200 |
| 2023/04/26 | 1,411 | 1,417 | 1,395 | 1,399 | -9 | -0.6% | 113,800 |
| 2023/04/25 | 1,402 | 1,416 | 1,400 | 1,408 | +15 | +1.1% | 89,000 |
| 2023/04/24 | 1,398 | 1,402 | 1,389 | 1,393 | +3 | +0.2% | 76,600 |
| 2023/04/21 | 1,400 | 1,400 | 1,388 | 1,390 | -6 | -0.4% | 78,600 |
| 2023/04/20 | 1,400 | 1,410 | 1,396 | 1,396 | -4 | -0.3% | 58,400 |
| 2023/04/19 | 1,404 | 1,405 | 1,390 | 1,400 | +2 | +0.1% | 67,100 |
| 2023/04/18 | 1,405 | 1,407 | 1,398 | 1,398 | -4 | -0.3% | 68,500 |
| 2023/04/17 | 1,395 | 1,412 | 1,394 | 1,402 | +16 | +1.2% | 97,400 |
| 2023/04/14 | 1,395 | 1,407 | 1,383 | 1,386 | ±0 | ±0% | 93,600 |
| 2023/04/13 | 1,378 | 1,386 | 1,374 | 1,386 | +10 | +0.7% | 111,600 |
| 2023/04/12 | 1,400 | 1,406 | 1,375 | 1,376 | -14 | -1% | 143,900 |
| 2023/04/11 | 1,380 | 1,398 | 1,380 | 1,390 | +18 | +1.3% | 138,200 |
| 2023/04/10 | 1,365 | 1,387 | 1,364 | 1,372 | +12 | +0.9% | 206,800 |
| 2023/04/07 | 1,368 | 1,377 | 1,359 | 1,360 | -23 | -1.7% | 307,800 |
| 2023/04/06 | 1,412 | 1,413 | 1,377 | 1,383 | -45 | -3.2% | 192,800 |
| 2023/04/05 | 1,424 | 1,430 | 1,415 | 1,428 | +3 | +0.2% | 91,500 |
| 2023/04/04 | 1,410 | 1,439 | 1,406 | 1,425 | +22 | +1.6% | 174,900 |
| 2023/04/03 | 1,386 | 1,408 | 1,386 | 1,403 | +17 | +1.2% | 111,200 |
| 2023/03/31 | 1,394 | 1,398 | 1,378 | 1,386 | -14 | -1% | 98,800 |
| 2023/03/30 | 1,407 | 1,410 | 1,396 | 1,400 | -18 | -1.3% | 103,000 |
| 2023/03/29 | 1,395 | 1,418 | 1,395 | 1,418 | +30 | +2.2% | 174,600 |
| 2023/03/28 | 1,392 | 1,399 | 1,382 | 1,388 | -3 | -0.2% | 85,500 |
| 2023/03/27 | 1,389 | 1,400 | 1,386 | 1,391 | +1 | +0.1% | 81,200 |
| 2023/03/24 | 1,380 | 1,392 | 1,374 | 1,390 | +12 | +0.9% | 71,500 |
| 2023/03/23 | 1,365 | 1,383 | 1,364 | 1,378 | +10 | +0.7% | 89,300 |
| 2023/03/22 | 1,366 | 1,371 | 1,361 | 1,368 | +3 | +0.2% | 89,900 |
| 2023/03/20 | 1,367 | 1,377 | 1,360 | 1,365 | -1 | -0.1% | 88,600 |
| 2023/03/17 | 1,362 | 1,374 | 1,357 | 1,366 | +10 | +0.7% | 96,300 |
| 2023/03/16 | 1,347 | 1,364 | 1,345 | 1,356 | -5 | -0.4% | 97,300 |
| 2023/03/15 | 1,345 | 1,364 | 1,341 | 1,361 | +18 | +1.3% | 117,500 |
| 2023/03/14 | 1,343 | 1,348 | 1,331 | 1,343 | -14 | -1% | 114,600 |
| 2023/03/13 | 1,349 | 1,359 | 1,341 | 1,357 | +3 | +0.2% | 107,400 |
| 2023/03/10 | 1,370 | 1,377 | 1,352 | 1,354 | -17 | -1.2% | 123,400 |
| 2023/03/09 | 1,383 | 1,391 | 1,369 | 1,371 | +5 | +0.4% | 149,700 |
| 2023/03/08 | 1,356 | 1,373 | 1,356 | 1,366 | +10 | +0.7% | 102,900 |
| 2023/03/07 | 1,340 | 1,363 | 1,340 | 1,356 | +17 | +1.3% | 112,900 |
| 2023/03/06 | 1,343 | 1,349 | 1,336 | 1,339 | -3 | -0.2% | 96,300 |
| 2023/03/03 | 1,342 | 1,355 | 1,337 | 1,342 | +1 | +0.1% | 124,600 |
| 2023/03/02 | 1,305 | 1,341 | 1,298 | 1,341 | +32 | +2.4% | 181,300 |
| 2023/03/01 | 1,318 | 1,328 | 1,296 | 1,309 | -27 | -2% | 614,300 |
| 2023/02/28 | 1,335 | 1,347 | 1,326 | 1,336 | -5 | -0.4% | 218,700 |
251～
300
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% | 400.84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 | - | - | - | - | 1.04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% | 13.29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% | 8.51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
