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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 1,323 | 1,353 | 1,323 | 1,352 | +25 | +1.9% | 100,400 |
| 2023/08/18 | 1,323 | 1,330 | 1,318 | 1,327 | -6 | -0.5% | 126,600 |
| 2023/08/17 | 1,349 | 1,351 | 1,324 | 1,333 | -17 | -1.3% | 143,100 |
| 2023/08/16 | 1,360 | 1,365 | 1,345 | 1,350 | -14 | -1% | 202,800 |
| 2023/08/15 | 1,383 | 1,402 | 1,360 | 1,364 | -84 | -5.8% | 475,500 |
| 2023/08/14 | 1,427 | 1,455 | 1,427 | 1,448 | +23 | +1.6% | 156,700 |
| 2023/08/10 | 1,417 | 1,426 | 1,410 | 1,425 | +7 | +0.5% | 79,000 |
| 2023/08/09 | 1,409 | 1,422 | 1,409 | 1,418 | +5 | +0.4% | 68,900 |
| 2023/08/08 | 1,407 | 1,414 | 1,403 | 1,413 | +5 | +0.4% | 76,300 |
| 2023/08/07 | 1,385 | 1,408 | 1,383 | 1,408 | +18 | +1.3% | 83,400 |
| 2023/08/04 | 1,380 | 1,391 | 1,379 | 1,390 | +5 | +0.4% | 76,800 |
| 2023/08/03 | 1,390 | 1,394 | 1,383 | 1,385 | -12 | -0.9% | 110,500 |
| 2023/08/02 | 1,410 | 1,413 | 1,395 | 1,397 | -18 | -1.3% | 78,500 |
| 2023/08/01 | 1,403 | 1,416 | 1,400 | 1,415 | +11 | +0.8% | 60,300 |
| 2023/07/31 | 1,421 | 1,421 | 1,402 | 1,404 | -11 | -0.8% | 64,400 |
| 2023/07/28 | 1,392 | 1,417 | 1,388 | 1,415 | +13 | +0.9% | 130,600 |
| 2023/07/27 | 1,395 | 1,408 | 1,395 | 1,402 | +3 | +0.2% | 48,900 |
| 2023/07/26 | 1,403 | 1,404 | 1,393 | 1,399 | -10 | -0.7% | 76,100 |
| 2023/07/25 | 1,407 | 1,410 | 1,398 | 1,409 | -1 | -0.1% | 67,800 |
| 2023/07/24 | 1,429 | 1,435 | 1,406 | 1,410 | -11 | -0.8% | 88,700 |
| 2023/07/21 | 1,434 | 1,434 | 1,418 | 1,421 | -14 | -1% | 59,300 |
| 2023/07/20 | 1,426 | 1,445 | 1,426 | 1,435 | +6 | +0.4% | 48,600 |
| 2023/07/19 | 1,434 | 1,442 | 1,424 | 1,429 | -10 | -0.7% | 67,500 |
| 2023/07/18 | 1,436 | 1,444 | 1,431 | 1,439 | +5 | +0.3% | 61,900 |
| 2023/07/14 | 1,434 | 1,436 | 1,424 | 1,434 | +7 | +0.5% | 67,700 |
| 2023/07/13 | 1,429 | 1,431 | 1,418 | 1,427 | ±0 | ±0% | 82,200 |
| 2023/07/12 | 1,413 | 1,431 | 1,410 | 1,427 | +11 | +0.8% | 126,000 |
| 2023/07/11 | 1,421 | 1,430 | 1,411 | 1,416 | +1 | +0.1% | 85,100 |
| 2023/07/10 | 1,419 | 1,427 | 1,407 | 1,415 | ±0 | ±0% | 144,600 |
| 2023/07/07 | 1,400 | 1,423 | 1,393 | 1,415 | -1 | -0.1% | 149,100 |
| 2023/07/06 | 1,436 | 1,436 | 1,416 | 1,416 | -24 | -1.7% | 99,100 |
| 2023/07/05 | 1,448 | 1,454 | 1,424 | 1,440 | -14 | -1% | 175,300 |
| 2023/07/04 | 1,468 | 1,468 | 1,433 | 1,454 | -19 | -1.3% | 185,900 |
| 2023/07/03 | 1,475 | 1,495 | 1,470 | 1,473 | +5 | +0.3% | 154,400 |
| 2023/06/30 | 1,487 | 1,487 | 1,464 | 1,468 | -19 | -1.3% | 230,100 |
| 2023/06/29 | 1,469 | 1,490 | 1,467 | 1,487 | +16 | +1.1% | 937,400 |
| 2023/06/28 | 1,480 | 1,491 | 1,470 | 1,471 | -15 | -1% | 917,900 |
| 2023/06/27 | 1,485 | 1,492 | 1,476 | 1,486 | -4 | -0.3% | 297,100 |
| 2023/06/26 | 1,503 | 1,506 | 1,487 | 1,490 | -4 | -0.3% | 287,400 |
| 2023/06/23 | 1,495 | 1,505 | 1,486 | 1,494 | +7 | +0.5% | 204,400 |
| 2023/06/22 | 1,484 | 1,498 | 1,484 | 1,487 | -2 | -0.1% | 135,700 |
| 2023/06/21 | 1,509 | 1,519 | 1,488 | 1,489 | -25 | -1.7% | 227,300 |
| 2023/06/20 | 1,507 | 1,514 | 1,496 | 1,514 | +1 | +0.1% | 172,100 |
| 2023/06/19 | 1,515 | 1,524 | 1,510 | 1,513 | -11 | -0.7% | 138,500 |
| 2023/06/16 | 1,513 | 1,526 | 1,504 | 1,524 | +12 | +0.8% | 222,100 |
| 2023/06/15 | 1,512 | 1,526 | 1,507 | 1,512 | -4 | -0.3% | 149,300 |
| 2023/06/14 | 1,512 | 1,525 | 1,507 | 1,516 | +7 | +0.5% | 111,000 |
| 2023/06/13 | 1,511 | 1,519 | 1,508 | 1,509 | -6 | -0.4% | 116,600 |
| 2023/06/12 | 1,520 | 1,528 | 1,511 | 1,515 | -3 | -0.2% | 106,000 |
| 2023/06/09 | 1,510 | 1,533 | 1,503 | 1,518 | +24 | +1.6% | 289,100 |
451～
500
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 | 166,600円 | +5.5% | +21.9% | 0.96% | 14.47倍 | 1.91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 | 206,000円 | +9.8% | +5.8% | 3.59% | 11.19倍 | 1.51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 | 591,000円 | +12.8% | +6.5% | 0.10% | 19.53倍 | 8.65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 | 93,100円 | +9.4% | -6.0% | 3.44% | 11.71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
