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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,340 | 1,347 | 1,326 | 1,341 | -7 | -0.5% | 186,600 |
| 2023/02/24 | 1,351 | 1,368 | 1,343 | 1,348 | -8 | -0.6% | 189,100 |
| 2023/02/22 | 1,339 | 1,366 | 1,338 | 1,356 | +6 | +0.4% | 117,100 |
| 2023/02/21 | 1,356 | 1,357 | 1,335 | 1,350 | -6 | -0.4% | 149,700 |
| 2023/02/20 | 1,356 | 1,375 | 1,346 | 1,356 | ±0 | ±0% | 188,900 |
| 2023/02/17 | 1,378 | 1,381 | 1,342 | 1,356 | -31 | -2.2% | 362,300 |
| 2023/02/16 | 1,395 | 1,407 | 1,383 | 1,387 | -8 | -0.6% | 190,500 |
| 2023/02/15 | 1,395 | 1,420 | 1,390 | 1,395 | -20 | -1.4% | 127,700 |
| 2023/02/14 | 1,412 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 40,300 |
| 2023/02/13 | 1,415 | 1,424 | 1,411 | 1,412 | -6 | -0.4% | 50,200 |
| 2023/02/10 | 1,407 | 1,419 | 1,405 | 1,418 | +8 | +0.6% | 53,800 |
| 2023/02/09 | 1,403 | 1,413 | 1,400 | 1,410 | +11 | +0.8% | 60,000 |
| 2023/02/08 | 1,409 | 1,414 | 1,396 | 1,399 | -4 | -0.3% | 49,100 |
| 2023/02/07 | 1,422 | 1,424 | 1,402 | 1,403 | -19 | -1.3% | 58,900 |
| 2023/02/06 | 1,405 | 1,425 | 1,403 | 1,422 | +17 | +1.2% | 60,300 |
| 2023/02/03 | 1,398 | 1,410 | 1,397 | 1,405 | +7 | +0.5% | 56,800 |
| 2023/02/02 | 1,402 | 1,413 | 1,397 | 1,398 | -8 | -0.6% | 39,900 |
| 2023/02/01 | 1,414 | 1,427 | 1,406 | 1,406 | -8 | -0.6% | 84,700 |
| 2023/01/31 | 1,408 | 1,414 | 1,406 | 1,414 | +3 | +0.2% | 49,700 |
| 2023/01/30 | 1,398 | 1,415 | 1,398 | 1,411 | +13 | +0.9% | 74,200 |
| 2023/01/27 | 1,401 | 1,402 | 1,388 | 1,398 | -3 | -0.2% | 43,400 |
| 2023/01/26 | 1,393 | 1,407 | 1,388 | 1,401 | +8 | +0.6% | 44,400 |
| 2023/01/25 | 1,401 | 1,404 | 1,384 | 1,393 | -15 | -1.1% | 62,500 |
| 2023/01/24 | 1,423 | 1,424 | 1,405 | 1,408 | -15 | -1.1% | 63,500 |
| 2023/01/23 | 1,411 | 1,423 | 1,403 | 1,423 | +12 | +0.9% | 83,500 |
| 2023/01/20 | 1,397 | 1,412 | 1,396 | 1,411 | +14 | +1% | 66,300 |
| 2023/01/19 | 1,389 | 1,397 | 1,386 | 1,397 | -1 | -0.1% | 33,900 |
| 2023/01/18 | 1,396 | 1,410 | 1,392 | 1,398 | -7 | -0.5% | 60,700 |
| 2023/01/17 | 1,392 | 1,405 | 1,391 | 1,405 | +13 | +0.9% | 69,000 |
| 2023/01/16 | 1,397 | 1,401 | 1,391 | 1,392 | -5 | -0.4% | 82,700 |
| 2023/01/13 | 1,383 | 1,401 | 1,383 | 1,397 | +14 | +1% | 169,200 |
| 2023/01/12 | 1,384 | 1,390 | 1,377 | 1,383 | -1 | -0.1% | 68,000 |
| 2023/01/11 | 1,366 | 1,387 | 1,362 | 1,384 | +10 | +0.7% | 90,900 |
| 2023/01/10 | 1,374 | 1,385 | 1,365 | 1,374 | -1 | -0.1% | 119,800 |
| 2023/01/06 | 1,347 | 1,375 | 1,345 | 1,375 | +26 | +1.9% | 158,600 |
| 2023/01/05 | 1,341 | 1,349 | 1,326 | 1,349 | +15 | +1.1% | 103,900 |
| 2023/01/04 | 1,329 | 1,338 | 1,321 | 1,334 | +5 | +0.4% | 105,300 |
| 2022/12/30 | 1,330 | 1,343 | 1,327 | 1,329 | +1 | +0.1% | 176,700 |
| 2022/12/29 | 1,349 | 1,355 | 1,322 | 1,328 | -55 | -4% | 616,700 |
| 2022/12/28 | 1,389 | 1,390 | 1,381 | 1,383 | -8 | -0.6% | 325,200 |
| 2022/12/27 | 1,389 | 1,395 | 1,386 | 1,391 | ±0 | ±0% | 153,800 |
| 2022/12/26 | 1,390 | 1,394 | 1,386 | 1,391 | +1 | +0.1% | 95,200 |
| 2022/12/23 | 1,377 | 1,391 | 1,377 | 1,390 | +14 | +1% | 81,600 |
| 2022/12/22 | 1,370 | 1,388 | 1,370 | 1,376 | +1 | +0.1% | 91,000 |
| 2022/12/21 | 1,381 | 1,389 | 1,374 | 1,375 | -13 | -0.9% | 89,000 |
| 2022/12/20 | 1,390 | 1,396 | 1,370 | 1,388 | -3 | -0.2% | 105,500 |
| 2022/12/19 | 1,371 | 1,391 | 1,370 | 1,391 | +14 | +1% | 89,500 |
| 2022/12/16 | 1,371 | 1,381 | 1,369 | 1,377 | -3 | -0.2% | 105,900 |
| 2022/12/15 | 1,378 | 1,384 | 1,374 | 1,380 | +1 | +0.1% | 74,500 |
| 2022/12/14 | 1,386 | 1,386 | 1,367 | 1,379 | -13 | -0.9% | 137,000 |
301～
350
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
