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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 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 |
| 2025/05/22 | 1,210 | 1,213 | 1,204 | 1,204 | -10 | -0.8% | 112,700 |
| 2025/05/21 | 1,233 | 1,235 | 1,214 | 1,214 | -19 | -1.5% | 171,000 |
| 2025/05/20 | 1,245 | 1,247 | 1,228 | 1,233 | -5 | -0.4% | 126,700 |
| 2025/05/19 | 1,239 | 1,249 | 1,233 | 1,238 | +4 | +0.3% | 120,700 |
| 2025/05/16 | 1,247 | 1,249 | 1,219 | 1,234 | -7 | -0.6% | 139,200 |
| 2025/05/15 | 1,240 | 1,252 | 1,232 | 1,241 | +18 | +1.5% | 220,400 |
| 2025/05/14 | 1,228 | 1,230 | 1,211 | 1,223 | -7 | -0.6% | 114,100 |
| 2025/05/13 | 1,228 | 1,233 | 1,222 | 1,230 | +2 | +0.2% | 114,400 |
| 2025/05/12 | 1,231 | 1,234 | 1,220 | 1,228 | ±0 | ±0% | 113,800 |
| 2025/05/09 | 1,222 | 1,229 | 1,217 | 1,228 | +8 | +0.7% | 114,500 |
| 2025/05/08 | 1,219 | 1,223 | 1,205 | 1,220 | +5 | +0.4% | 153,600 |
| 2025/05/07 | 1,200 | 1,219 | 1,198 | 1,215 | +15 | +1.3% | 182,400 |
| 2025/05/02 | 1,200 | 1,204 | 1,186 | 1,200 | ±0 | ±0% | 98,600 |
| 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 |
1～
50
件表示中 / 5513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 | 120,600円 | +2.4% | +17.2% | 0.25% | 95.11倍 | 7.21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 |
| オイラ大地 | 168,600円 | +5.5% | +21.9% | 0.95% | 14.64倍 | 1.93倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 207,900円 | +9.8% | +5.8% | 3.56% | 11.29倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 山岡家 | 609,000円 | +12.8% | +6.5% | 0.10% | 20.12倍 | 8.91倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| サーラ | 92,700円 | +9.4% | -6.0% | 3.45% | 11.66倍 | 0.71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
