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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 1,510 | 1,533 | 1,503 | 1,518 | +24 | +1.6% | 289,100 |
| 2023/06/08 | 1,536 | 1,541 | 1,490 | 1,494 | -50 | -3.2% | 368,000 |
| 2023/06/07 | 1,521 | 1,546 | 1,512 | 1,544 | +16 | +1% | 178,900 |
| 2023/06/06 | 1,515 | 1,539 | 1,515 | 1,528 | -2 | -0.1% | 97,400 |
| 2023/06/05 | 1,516 | 1,530 | 1,508 | 1,530 | +17 | +1.1% | 137,800 |
| 2023/06/02 | 1,480 | 1,516 | 1,480 | 1,513 | +28 | +1.9% | 180,300 |
| 2023/06/01 | 1,487 | 1,499 | 1,480 | 1,485 | -10 | -0.7% | 87,600 |
| 2023/05/31 | 1,485 | 1,498 | 1,468 | 1,495 | -1 | -0.1% | 217,400 |
| 2023/05/30 | 1,495 | 1,503 | 1,482 | 1,496 | +5 | +0.3% | 124,800 |
| 2023/05/29 | 1,495 | 1,499 | 1,487 | 1,491 | -5 | -0.3% | 100,700 |
| 2023/05/26 | 1,489 | 1,511 | 1,481 | 1,496 | +5 | +0.3% | 303,100 |
| 2023/05/25 | 1,460 | 1,495 | 1,455 | 1,491 | +25 | +1.7% | 147,800 |
| 2023/05/24 | 1,475 | 1,484 | 1,466 | 1,466 | -15 | -1% | 137,200 |
| 2023/05/23 | 1,483 | 1,497 | 1,475 | 1,481 | -12 | -0.8% | 115,900 |
| 2023/05/22 | 1,468 | 1,494 | 1,457 | 1,493 | +23 | +1.6% | 88,600 |
| 2023/05/19 | 1,502 | 1,502 | 1,467 | 1,470 | -34 | -2.3% | 121,700 |
| 2023/05/18 | 1,525 | 1,526 | 1,496 | 1,504 | -20 | -1.3% | 120,000 |
| 2023/05/17 | 1,491 | 1,524 | 1,491 | 1,524 | +30 | +2% | 176,600 |
| 2023/05/16 | 1,472 | 1,507 | 1,472 | 1,494 | +43 | +3% | 256,500 |
| 2023/05/15 | 1,438 | 1,462 | 1,433 | 1,451 | +9 | +0.6% | 124,900 |
| 2023/05/12 | 1,448 | 1,458 | 1,441 | 1,442 | -13 | -0.9% | 124,600 |
| 2023/05/11 | 1,455 | 1,460 | 1,443 | 1,455 | -1 | -0.1% | 129,100 |
| 2023/05/10 | 1,469 | 1,477 | 1,452 | 1,456 | -16 | -1.1% | 90,800 |
| 2023/05/09 | 1,460 | 1,475 | 1,455 | 1,472 | +21 | +1.4% | 158,500 |
| 2023/05/08 | 1,420 | 1,455 | 1,420 | 1,451 | +31 | +2.2% | 163,900 |
| 2023/05/02 | 1,415 | 1,424 | 1,410 | 1,420 | +10 | +0.7% | 93,500 |
| 2023/05/01 | 1,415 | 1,421 | 1,410 | 1,410 | +2 | +0.1% | 104,200 |
| 2023/04/28 | 1,386 | 1,408 | 1,383 | 1,408 | +17 | +1.2% | 137,600 |
| 2023/04/27 | 1,405 | 1,408 | 1,387 | 1,391 | -8 | -0.6% | 581,200 |
| 2023/04/26 | 1,411 | 1,417 | 1,395 | 1,399 | -9 | -0.6% | 113,800 |
| 2023/04/25 | 1,402 | 1,416 | 1,400 | 1,408 | +15 | +1.1% | 89,000 |
| 2023/04/24 | 1,398 | 1,402 | 1,389 | 1,393 | +3 | +0.2% | 76,600 |
| 2023/04/21 | 1,400 | 1,400 | 1,388 | 1,390 | -6 | -0.4% | 78,600 |
| 2023/04/20 | 1,400 | 1,410 | 1,396 | 1,396 | -4 | -0.3% | 58,400 |
| 2023/04/19 | 1,404 | 1,405 | 1,390 | 1,400 | +2 | +0.1% | 67,100 |
| 2023/04/18 | 1,405 | 1,407 | 1,398 | 1,398 | -4 | -0.3% | 68,500 |
| 2023/04/17 | 1,395 | 1,412 | 1,394 | 1,402 | +16 | +1.2% | 97,400 |
| 2023/04/14 | 1,395 | 1,407 | 1,383 | 1,386 | ±0 | ±0% | 93,600 |
| 2023/04/13 | 1,378 | 1,386 | 1,374 | 1,386 | +10 | +0.7% | 111,600 |
| 2023/04/12 | 1,400 | 1,406 | 1,375 | 1,376 | -14 | -1% | 143,900 |
| 2023/04/11 | 1,380 | 1,398 | 1,380 | 1,390 | +18 | +1.3% | 138,200 |
| 2023/04/10 | 1,365 | 1,387 | 1,364 | 1,372 | +12 | +0.9% | 206,800 |
| 2023/04/07 | 1,368 | 1,377 | 1,359 | 1,360 | -23 | -1.7% | 307,800 |
| 2023/04/06 | 1,412 | 1,413 | 1,377 | 1,383 | -45 | -3.2% | 192,800 |
| 2023/04/05 | 1,424 | 1,430 | 1,415 | 1,428 | +3 | +0.2% | 91,500 |
| 2023/04/04 | 1,410 | 1,439 | 1,406 | 1,425 | +22 | +1.6% | 174,900 |
| 2023/04/03 | 1,386 | 1,408 | 1,386 | 1,403 | +17 | +1.2% | 111,200 |
| 2023/03/31 | 1,394 | 1,398 | 1,378 | 1,386 | -14 | -1% | 98,800 |
| 2023/03/30 | 1,407 | 1,410 | 1,396 | 1,400 | -18 | -1.3% | 103,000 |
| 2023/03/29 | 1,395 | 1,418 | 1,395 | 1,418 | +30 | +2.2% | 174,600 |
501～
550
件表示中 / 5514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 | 168,100円 | +5.5% | +21.9% | 0.95% | 14.60倍 | 1.92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 | 207,500円 | +9.8% | +5.8% | 3.57% | 11.27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 |
| サーラ | 92,800円 | +9.4% | -6.0% | 3.45% | 11.68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 |
| ゲオＨＤ | 153,200円 | +9.9% | -10.0% | 2.22% | 11.07倍 | 0.67倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
市場注目の銘柄
チャート関連のコラム
