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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 1,380 | 1,396 | 1,377 | 1,387 | +2 | +0.1% | 137,700 |
| 2022/10/27 | 1,375 | 1,390 | 1,375 | 1,385 | +9 | +0.7% | 28,500 |
| 2022/10/26 | 1,384 | 1,390 | 1,376 | 1,376 | -7 | -0.5% | 29,400 |
| 2022/10/25 | 1,376 | 1,385 | 1,370 | 1,383 | +8 | +0.6% | 41,700 |
| 2022/10/24 | 1,400 | 1,400 | 1,372 | 1,375 | -20 | -1.4% | 49,300 |
| 2022/10/21 | 1,393 | 1,400 | 1,387 | 1,395 | +5 | +0.4% | 47,100 |
| 2022/10/20 | 1,385 | 1,394 | 1,385 | 1,390 | -1 | -0.1% | 35,400 |
| 2022/10/19 | 1,395 | 1,399 | 1,389 | 1,391 | -3 | -0.2% | 44,300 |
| 2022/10/18 | 1,388 | 1,395 | 1,380 | 1,394 | +13 | +0.9% | 53,100 |
| 2022/10/17 | 1,370 | 1,387 | 1,370 | 1,381 | +4 | +0.3% | 45,200 |
| 2022/10/14 | 1,374 | 1,380 | 1,365 | 1,377 | +16 | +1.2% | 56,700 |
| 2022/10/13 | 1,361 | 1,368 | 1,356 | 1,361 | +5 | +0.4% | 39,100 |
| 2022/10/12 | 1,350 | 1,370 | 1,348 | 1,356 | +4 | +0.3% | 45,000 |
| 2022/10/11 | 1,371 | 1,377 | 1,343 | 1,352 | -19 | -1.4% | 57,100 |
| 2022/10/07 | 1,362 | 1,375 | 1,362 | 1,371 | -2 | -0.1% | 42,800 |
| 2022/10/06 | 1,369 | 1,382 | 1,365 | 1,373 | +7 | +0.5% | 55,400 |
| 2022/10/05 | 1,375 | 1,377 | 1,364 | 1,366 | -3 | -0.2% | 37,800 |
| 2022/10/04 | 1,368 | 1,376 | 1,356 | 1,369 | +11 | +0.8% | 59,300 |
| 2022/10/03 | 1,355 | 1,361 | 1,333 | 1,358 | ±0 | ±0% | 64,000 |
| 2022/09/30 | 1,352 | 1,370 | 1,350 | 1,358 | -24 | -1.7% | 79,600 |
| 2022/09/29 | 1,356 | 1,382 | 1,353 | 1,382 | +29 | +2.1% | 98,300 |
| 2022/09/28 | 1,348 | 1,357 | 1,341 | 1,353 | +2 | +0.1% | 78,100 |
| 2022/09/27 | 1,350 | 1,363 | 1,343 | 1,351 | +1 | +0.1% | 85,600 |
| 2022/09/26 | 1,349 | 1,353 | 1,341 | 1,350 | -5 | -0.4% | 49,200 |
| 2022/09/22 | 1,348 | 1,355 | 1,339 | 1,355 | +6 | +0.4% | 64,100 |
| 2022/09/21 | 1,343 | 1,352 | 1,336 | 1,349 | +5 | +0.4% | 54,300 |
| 2022/09/20 | 1,341 | 1,355 | 1,340 | 1,344 | +11 | +0.8% | 78,800 |
| 2022/09/16 | 1,334 | 1,339 | 1,330 | 1,333 | -2 | -0.1% | 61,000 |
| 2022/09/15 | 1,324 | 1,335 | 1,318 | 1,335 | +18 | +1.4% | 42,100 |
| 2022/09/14 | 1,311 | 1,322 | 1,305 | 1,317 | +2 | +0.2% | 44,000 |
| 2022/09/13 | 1,320 | 1,324 | 1,310 | 1,315 | -4 | -0.3% | 27,700 |
| 2022/09/12 | 1,315 | 1,322 | 1,308 | 1,319 | +16 | +1.2% | 42,000 |
| 2022/09/09 | 1,292 | 1,314 | 1,292 | 1,303 | +15 | +1.2% | 120,600 |
| 2022/09/08 | 1,285 | 1,296 | 1,283 | 1,288 | +16 | +1.3% | 48,900 |
| 2022/09/07 | 1,290 | 1,290 | 1,266 | 1,272 | -20 | -1.5% | 120,800 |
| 2022/09/06 | 1,287 | 1,301 | 1,285 | 1,292 | +5 | +0.4% | 67,200 |
| 2022/09/05 | 1,296 | 1,296 | 1,284 | 1,287 | -11 | -0.8% | 76,200 |
| 2022/09/02 | 1,312 | 1,312 | 1,296 | 1,298 | -5 | -0.4% | 124,300 |
| 2022/09/01 | 1,308 | 1,313 | 1,302 | 1,303 | -6 | -0.5% | 55,200 |
| 2022/08/31 | 1,312 | 1,317 | 1,305 | 1,309 | -5 | -0.4% | 50,100 |
| 2022/08/30 | 1,314 | 1,318 | 1,310 | 1,314 | +2 | +0.2% | 36,800 |
| 2022/08/29 | 1,307 | 1,314 | 1,305 | 1,312 | -3 | -0.2% | 48,500 |
| 2022/08/26 | 1,317 | 1,317 | 1,309 | 1,315 | +4 | +0.3% | 43,900 |
| 2022/08/25 | 1,313 | 1,315 | 1,304 | 1,311 | +4 | +0.3% | 44,400 |
| 2022/08/24 | 1,302 | 1,314 | 1,295 | 1,307 | -23 | -1.7% | 141,100 |
| 2022/08/23 | 1,331 | 1,335 | 1,327 | 1,330 | -3 | -0.2% | 28,800 |
| 2022/08/22 | 1,333 | 1,340 | 1,326 | 1,333 | -5 | -0.4% | 38,600 |
| 2022/08/19 | 1,333 | 1,342 | 1,332 | 1,338 | +11 | +0.8% | 32,600 |
| 2022/08/18 | 1,332 | 1,339 | 1,323 | 1,327 | -7 | -0.5% | 40,000 |
| 2022/08/17 | 1,335 | 1,342 | 1,332 | 1,334 | +1 | +0.1% | 26,500 |
651～
700
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
