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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,402 | 1,413 | 1,397 | 1,398 | -8 | -0.6% | 39,900 |
| 2023/02/01 | 1,414 | 1,427 | 1,406 | 1,406 | -8 | -0.6% | 84,700 |
| 2023/01/31 | 1,408 | 1,414 | 1,406 | 1,414 | +3 | +0.2% | 49,700 |
| 2023/01/30 | 1,398 | 1,415 | 1,398 | 1,411 | +13 | +0.9% | 74,200 |
| 2023/01/27 | 1,401 | 1,402 | 1,388 | 1,398 | -3 | -0.2% | 43,400 |
| 2023/01/26 | 1,393 | 1,407 | 1,388 | 1,401 | +8 | +0.6% | 44,400 |
| 2023/01/25 | 1,401 | 1,404 | 1,384 | 1,393 | -15 | -1.1% | 62,500 |
| 2023/01/24 | 1,423 | 1,424 | 1,405 | 1,408 | -15 | -1.1% | 63,500 |
| 2023/01/23 | 1,411 | 1,423 | 1,403 | 1,423 | +12 | +0.9% | 83,500 |
| 2023/01/20 | 1,397 | 1,412 | 1,396 | 1,411 | +14 | +1% | 66,300 |
| 2023/01/19 | 1,389 | 1,397 | 1,386 | 1,397 | -1 | -0.1% | 33,900 |
| 2023/01/18 | 1,396 | 1,410 | 1,392 | 1,398 | -7 | -0.5% | 60,700 |
| 2023/01/17 | 1,392 | 1,405 | 1,391 | 1,405 | +13 | +0.9% | 69,000 |
| 2023/01/16 | 1,397 | 1,401 | 1,391 | 1,392 | -5 | -0.4% | 82,700 |
| 2023/01/13 | 1,383 | 1,401 | 1,383 | 1,397 | +14 | +1% | 169,200 |
| 2023/01/12 | 1,384 | 1,390 | 1,377 | 1,383 | -1 | -0.1% | 68,000 |
| 2023/01/11 | 1,366 | 1,387 | 1,362 | 1,384 | +10 | +0.7% | 90,900 |
| 2023/01/10 | 1,374 | 1,385 | 1,365 | 1,374 | -1 | -0.1% | 119,800 |
| 2023/01/06 | 1,347 | 1,375 | 1,345 | 1,375 | +26 | +1.9% | 158,600 |
| 2023/01/05 | 1,341 | 1,349 | 1,326 | 1,349 | +15 | +1.1% | 103,900 |
| 2023/01/04 | 1,329 | 1,338 | 1,321 | 1,334 | +5 | +0.4% | 105,300 |
| 2022/12/30 | 1,330 | 1,343 | 1,327 | 1,329 | +1 | +0.1% | 176,700 |
| 2022/12/29 | 1,349 | 1,355 | 1,322 | 1,328 | -55 | -4% | 616,700 |
| 2022/12/28 | 1,389 | 1,390 | 1,381 | 1,383 | -8 | -0.6% | 325,200 |
| 2022/12/27 | 1,389 | 1,395 | 1,386 | 1,391 | ±0 | ±0% | 153,800 |
| 2022/12/26 | 1,390 | 1,394 | 1,386 | 1,391 | +1 | +0.1% | 95,200 |
| 2022/12/23 | 1,377 | 1,391 | 1,377 | 1,390 | +14 | +1% | 81,600 |
| 2022/12/22 | 1,370 | 1,388 | 1,370 | 1,376 | +1 | +0.1% | 91,000 |
| 2022/12/21 | 1,381 | 1,389 | 1,374 | 1,375 | -13 | -0.9% | 89,000 |
| 2022/12/20 | 1,390 | 1,396 | 1,370 | 1,388 | -3 | -0.2% | 105,500 |
| 2022/12/19 | 1,371 | 1,391 | 1,370 | 1,391 | +14 | +1% | 89,500 |
| 2022/12/16 | 1,371 | 1,381 | 1,369 | 1,377 | -3 | -0.2% | 105,900 |
| 2022/12/15 | 1,378 | 1,384 | 1,374 | 1,380 | +1 | +0.1% | 74,500 |
| 2022/12/14 | 1,386 | 1,386 | 1,367 | 1,379 | -13 | -0.9% | 137,000 |
| 2022/12/13 | 1,387 | 1,397 | 1,379 | 1,392 | +14 | +1% | 115,300 |
| 2022/12/12 | 1,348 | 1,381 | 1,347 | 1,378 | +34 | +2.5% | 149,200 |
| 2022/12/09 | 1,333 | 1,352 | 1,332 | 1,344 | +15 | +1.1% | 178,100 |
| 2022/12/08 | 1,348 | 1,348 | 1,306 | 1,329 | -19 | -1.4% | 453,500 |
| 2022/12/07 | 1,345 | 1,366 | 1,339 | 1,348 | -5 | -0.4% | 248,800 |
| 2022/12/06 | 1,364 | 1,370 | 1,347 | 1,353 | -18 | -1.3% | 175,100 |
| 2022/12/05 | 1,372 | 1,374 | 1,361 | 1,371 | -7 | -0.5% | 117,000 |
| 2022/12/02 | 1,382 | 1,382 | 1,364 | 1,378 | +2 | +0.1% | 120,500 |
| 2022/12/01 | 1,390 | 1,391 | 1,374 | 1,376 | -12 | -0.9% | 114,800 |
| 2022/11/30 | 1,415 | 1,415 | 1,386 | 1,388 | -25 | -1.8% | 170,800 |
| 2022/11/29 | 1,408 | 1,419 | 1,404 | 1,413 | -2 | -0.1% | 61,800 |
| 2022/11/28 | 1,406 | 1,415 | 1,400 | 1,415 | +12 | +0.9% | 61,200 |
| 2022/11/25 | 1,406 | 1,415 | 1,401 | 1,403 | -3 | -0.2% | 72,800 |
| 2022/11/24 | 1,398 | 1,407 | 1,396 | 1,406 | +13 | +0.9% | 77,400 |
| 2022/11/22 | 1,413 | 1,424 | 1,391 | 1,393 | -18 | -1.3% | 139,300 |
| 2022/11/21 | 1,408 | 1,413 | 1,405 | 1,411 | +3 | +0.2% | 50,800 |
551～
600
件表示中 / 5478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 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00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 |
| 上新電 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98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 |
| ゼビオＨＤ | 127,700円 | +3.4% | +41.0% | 2.55% | 54.95倍 | 0.43倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サーラ | 91,000円 | +9.4% | -6.0% | 3.52% | 11.45倍 | 0.70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
