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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,201 | 1,201 | 1,188 | 1,200 | -3 | -0.2% | 132,600 |
| 2025/04/30 | 1,223 | 1,223 | 1,200 | 1,203 | -18 | -1.5% | 151,400 |
| 2025/04/28 | 1,195 | 1,221 | 1,195 | 1,221 | +30 | +2.5% | 219,200 |
| 2025/04/25 | 1,210 | 1,210 | 1,190 | 1,191 | -19 | -1.6% | 145,200 |
| 2025/04/24 | 1,218 | 1,218 | 1,201 | 1,210 | -7 | -0.6% | 124,900 |
| 2025/04/23 | 1,210 | 1,217 | 1,200 | 1,217 | +10 | +0.8% | 240,400 |
| 2025/04/22 | 1,198 | 1,207 | 1,191 | 1,207 | +9 | +0.8% | 143,900 |
| 2025/04/21 | 1,190 | 1,205 | 1,188 | 1,198 | +11 | +0.9% | 196,900 |
| 2025/04/18 | 1,182 | 1,189 | 1,179 | 1,187 | +6 | +0.5% | 91,000 |
| 2025/04/17 | 1,186 | 1,189 | 1,171 | 1,181 | -5 | -0.4% | 98,800 |
| 2025/04/16 | 1,186 | 1,189 | 1,181 | 1,186 | ±0 | ±0% | 86,500 |
| 2025/04/15 | 1,180 | 1,188 | 1,180 | 1,186 | +9 | +0.8% | 107,400 |
| 2025/04/14 | 1,174 | 1,183 | 1,173 | 1,177 | +6 | +0.5% | 111,700 |
| 2025/04/11 | 1,151 | 1,172 | 1,151 | 1,171 | +6 | +0.5% | 125,900 |
| 2025/04/10 | 1,165 | 1,167 | 1,150 | 1,165 | +25 | +2.2% | 161,800 |
| 2025/04/09 | 1,130 | 1,146 | 1,116 | 1,140 | +4 | +0.4% | 126,200 |
| 2025/04/08 | 1,126 | 1,150 | 1,118 | 1,136 | +40 | +3.6% | 226,300 |
| 2025/04/07 | 1,086 | 1,123 | 1,066 | 1,096 | -39 | -3.4% | 344,700 |
| 2025/04/04 | 1,130 | 1,142 | 1,117 | 1,135 | -7 | -0.6% | 208,900 |
| 2025/04/03 | 1,124 | 1,148 | 1,118 | 1,142 | -1 | -0.1% | 258,800 |
| 2025/04/02 | 1,162 | 1,164 | 1,142 | 1,143 | -10 | -0.9% | 285,800 |
| 2025/04/01 | 1,179 | 1,180 | 1,151 | 1,153 | -19 | -1.6% | 280,100 |
| 2025/03/31 | 1,183 | 1,185 | 1,168 | 1,172 | -13 | -1.1% | 358,600 |
| 2025/03/28 | 1,202 | 1,204 | 1,182 | 1,185 | -4 | -0.3% | 364,300 |
| 2025/03/27 | 1,192 | 1,196 | 1,181 | 1,189 | +1 | +0.1% | 198,700 |
| 2025/03/26 | 1,198 | 1,202 | 1,179 | 1,188 | -5 | -0.4% | 279,900 |
| 2025/03/25 | 1,192 | 1,198 | 1,186 | 1,193 | -2 | -0.2% | 169,500 |
| 2025/03/24 | 1,190 | 1,199 | 1,185 | 1,195 | +7 | +0.6% | 219,600 |
| 2025/03/21 | 1,176 | 1,193 | 1,176 | 1,188 | +12 | +1% | 231,800 |
| 2025/03/19 | 1,179 | 1,185 | 1,175 | 1,176 | -5 | -0.4% | 99,500 |
| 2025/03/18 | 1,181 | 1,190 | 1,180 | 1,181 | ±0 | ±0% | 164,000 |
| 2025/03/17 | 1,168 | 1,185 | 1,168 | 1,181 | +13 | +1.1% | 177,300 |
| 2025/03/14 | 1,170 | 1,173 | 1,161 | 1,168 | -4 | -0.3% | 101,500 |
| 2025/03/13 | 1,173 | 1,182 | 1,167 | 1,172 | -2 | -0.2% | 123,100 |
| 2025/03/12 | 1,170 | 1,176 | 1,161 | 1,174 | +1 | +0.1% | 152,800 |
| 2025/03/11 | 1,176 | 1,185 | 1,168 | 1,173 | -5 | -0.4% | 178,100 |
| 2025/03/10 | 1,169 | 1,181 | 1,167 | 1,178 | +9 | +0.8% | 187,800 |
| 2025/03/07 | 1,160 | 1,179 | 1,160 | 1,169 | -2 | -0.2% | 158,100 |
| 2025/03/06 | 1,153 | 1,175 | 1,153 | 1,171 | +18 | +1.6% | 122,200 |
| 2025/03/05 | 1,155 | 1,169 | 1,150 | 1,153 | -2 | -0.2% | 136,200 |
| 2025/03/04 | 1,136 | 1,162 | 1,136 | 1,155 | +16 | +1.4% | 179,900 |
| 2025/03/03 | 1,151 | 1,151 | 1,132 | 1,139 | -25 | -2.1% | 249,000 |
| 2025/02/28 | 1,164 | 1,180 | 1,161 | 1,164 | -4 | -0.3% | 136,600 |
| 2025/02/27 | 1,170 | 1,178 | 1,158 | 1,168 | -4 | -0.3% | 150,600 |
| 2025/02/26 | 1,174 | 1,179 | 1,168 | 1,172 | ±0 | ±0% | 144,800 |
| 2025/02/25 | 1,161 | 1,174 | 1,157 | 1,172 | +7 | +0.6% | 158,500 |
| 2025/02/21 | 1,158 | 1,165 | 1,149 | 1,165 | +5 | +0.4% | 104,500 |
| 2025/02/20 | 1,145 | 1,162 | 1,145 | 1,160 | +15 | +1.3% | 159,500 |
| 2025/02/19 | 1,140 | 1,147 | 1,134 | 1,145 | +5 | +0.4% | 123,500 |
| 2025/02/18 | 1,142 | 1,153 | 1,136 | 1,140 | -1 | -0.1% | 172,400 |
1～
50
件表示中 / 5477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 | 120,000円 | +2.4% | +17.2% | 0.25% | 94.64倍 | 7.17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 |
| ＪＭＨＤ | 243,000円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 220,500円 | -0.9% | -51.5% | 4.54% | 15.00倍 | 0.55倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| キャンドゥ | 357,000円 | +10.1% | +22.0% | 0.48% | 571.20倍 | 5.48倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| サーラ | 89,900円 | +9.4% | -6.0% | 3.56% | 11.31倍 | 0.69倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
