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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,135 | 1,150 | 1,134 | 1,147 | +13 | +1.1% | 122,600 |
| 2025/07/31 | 1,149 | 1,150 | 1,131 | 1,134 | -10 | -0.9% | 151,100 |
| 2025/07/30 | 1,153 | 1,157 | 1,144 | 1,144 | -9 | -0.8% | 796,700 |
| 2025/07/29 | 1,145 | 1,156 | 1,144 | 1,153 | +8 | +0.7% | 186,800 |
| 2025/07/28 | 1,141 | 1,150 | 1,140 | 1,145 | +7 | +0.6% | 120,800 |
| 2025/07/25 | 1,141 | 1,146 | 1,133 | 1,138 | -8 | -0.7% | 124,700 |
| 2025/07/24 | 1,134 | 1,147 | 1,133 | 1,146 | +14 | +1.2% | 164,100 |
| 2025/07/23 | 1,116 | 1,134 | 1,116 | 1,132 | +16 | +1.4% | 206,400 |
| 2025/07/22 | 1,121 | 1,124 | 1,111 | 1,116 | -5 | -0.4% | 140,300 |
| 2025/07/18 | 1,126 | 1,129 | 1,121 | 1,121 | -4 | -0.4% | 115,600 |
| 2025/07/17 | 1,126 | 1,131 | 1,116 | 1,125 | +5 | +0.4% | 116,900 |
| 2025/07/16 | 1,122 | 1,126 | 1,118 | 1,120 | +1 | +0.1% | 133,300 |
| 2025/07/15 | 1,127 | 1,133 | 1,117 | 1,119 | +3 | +0.3% | 146,900 |
| 2025/07/14 | 1,121 | 1,127 | 1,112 | 1,116 | -4 | -0.4% | 120,100 |
| 2025/07/11 | 1,104 | 1,122 | 1,103 | 1,120 | +17 | +1.5% | 152,100 |
| 2025/07/10 | 1,109 | 1,113 | 1,103 | 1,103 | +1 | +0.1% | 144,600 |
| 2025/07/09 | 1,109 | 1,118 | 1,100 | 1,102 | +1 | +0.1% | 222,000 |
| 2025/07/08 | 1,117 | 1,118 | 1,101 | 1,101 | -16 | -1.4% | 281,300 |
| 2025/07/07 | 1,124 | 1,125 | 1,115 | 1,117 | -8 | -0.7% | 191,900 |
| 2025/07/04 | 1,131 | 1,135 | 1,124 | 1,125 | -5 | -0.4% | 115,300 |
| 2025/07/03 | 1,134 | 1,137 | 1,125 | 1,130 | ±0 | ±0% | 152,600 |
| 2025/07/02 | 1,122 | 1,144 | 1,118 | 1,130 | +10 | +0.9% | 239,000 |
| 2025/07/01 | 1,127 | 1,130 | 1,118 | 1,120 | -7 | -0.6% | 283,900 |
| 2025/06/30 | 1,151 | 1,154 | 1,127 | 1,127 | -24 | -2.1% | 482,500 |
| 2025/06/27 | 1,186 | 1,187 | 1,150 | 1,151 | -62 | -5.1% | 1,020,600 |
| 2025/06/26 | 1,215 | 1,218 | 1,210 | 1,213 | +7 | +0.6% | 554,700 |
| 2025/06/25 | 1,206 | 1,209 | 1,205 | 1,206 | ±0 | ±0% | 332,200 |
| 2025/06/24 | 1,211 | 1,212 | 1,206 | 1,206 | -2 | -0.2% | 281,600 |
| 2025/06/23 | 1,202 | 1,209 | 1,202 | 1,208 | +6 | +0.5% | 222,100 |
| 2025/06/20 | 1,205 | 1,206 | 1,202 | 1,202 | -2 | -0.2% | 151,000 |
| 2025/06/19 | 1,203 | 1,204 | 1,202 | 1,204 | +2 | +0.2% | 129,900 |
| 2025/06/18 | 1,201 | 1,203 | 1,198 | 1,202 | +2 | +0.2% | 107,400 |
| 2025/06/17 | 1,199 | 1,203 | 1,199 | 1,200 | +2 | +0.2% | 114,600 |
| 2025/06/16 | 1,201 | 1,202 | 1,197 | 1,198 | -4 | -0.3% | 224,600 |
| 2025/06/13 | 1,205 | 1,205 | 1,201 | 1,202 | -4 | -0.3% | 141,200 |
| 2025/06/12 | 1,207 | 1,214 | 1,204 | 1,206 | +3 | +0.2% | 143,200 |
| 2025/06/11 | 1,202 | 1,206 | 1,201 | 1,203 | +1 | +0.1% | 120,400 |
| 2025/06/10 | 1,201 | 1,209 | 1,200 | 1,202 | +2 | +0.2% | 105,200 |
| 2025/06/09 | 1,205 | 1,208 | 1,200 | 1,200 | -1 | -0.1% | 143,000 |
| 2025/06/06 | 1,199 | 1,206 | 1,195 | 1,201 | +2 | +0.2% | 167,100 |
| 2025/06/05 | 1,202 | 1,206 | 1,198 | 1,199 | -3 | -0.2% | 225,100 |
| 2025/06/04 | 1,215 | 1,219 | 1,202 | 1,202 | -10 | -0.8% | 231,400 |
| 2025/06/03 | 1,227 | 1,230 | 1,212 | 1,212 | -17 | -1.4% | 266,300 |
| 2025/06/02 | 1,233 | 1,237 | 1,226 | 1,229 | -1 | -0.1% | 135,400 |
| 2025/05/30 | 1,235 | 1,239 | 1,221 | 1,230 | -8 | -0.6% | 187,900 |
| 2025/05/29 | 1,232 | 1,242 | 1,231 | 1,238 | +11 | +0.9% | 121,600 |
| 2025/05/28 | 1,235 | 1,235 | 1,227 | 1,227 | -4 | -0.3% | 98,300 |
| 2025/05/27 | 1,231 | 1,239 | 1,229 | 1,231 | +4 | +0.3% | 93,500 |
| 2025/05/26 | 1,215 | 1,229 | 1,213 | 1,227 | +17 | +1.4% | 91,000 |
| 2025/05/23 | 1,208 | 1,215 | 1,205 | 1,210 | +6 | +0.5% | 74,100 |
1～
50
件表示中 / 5540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 | 114,700円 | +2.4% | +17.2% | 0.26% | 90.46倍 | 6.86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 |
| ミニストップ | 204,100円 | +10.9% | - | 0.98% | 846.89倍 | 1.82倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| リンガハット | 228,700円 | +3.9% | +1.1% | 0.52% | 59.26倍 | 4.34倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＶＴＨＤ | 47,600円 | +5.2% | +18.2% | 5.04% | 8.23倍 | 0.81倍 |
|
日産、ホンダ軸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Ｍ＆Ａ強化 |
| ＧセブンＨＤ | 131,000円 | +7.4% | +15.2% | 3.05% | 10.05倍 | 1.76倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
