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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 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 |
| 2022/08/16 | 1,334 | 1,343 | 1,329 | 1,333 | +5 | +0.4% | 28,200 |
| 2022/08/15 | 1,335 | 1,335 | 1,308 | 1,328 | -30 | -2.2% | 100,900 |
| 2022/08/12 | 1,359 | 1,366 | 1,352 | 1,358 | ±0 | ±0% | 42,400 |
| 2022/08/10 | 1,349 | 1,358 | 1,343 | 1,358 | +19 | +1.4% | 30,000 |
| 2022/08/09 | 1,344 | 1,354 | 1,339 | 1,339 | -6 | -0.4% | 35,300 |
| 2022/08/08 | 1,368 | 1,368 | 1,340 | 1,345 | -20 | -1.5% | 47,400 |
| 2022/08/05 | 1,354 | 1,365 | 1,354 | 1,365 | +11 | +0.8% | 36,600 |
| 2022/08/04 | 1,362 | 1,362 | 1,347 | 1,354 | +4 | +0.3% | 20,000 |
| 2022/08/03 | 1,363 | 1,363 | 1,342 | 1,350 | -7 | -0.5% | 24,900 |
| 2022/08/02 | 1,365 | 1,369 | 1,357 | 1,357 | -13 | -0.9% | 29,200 |
| 2022/08/01 | 1,369 | 1,373 | 1,360 | 1,370 | +6 | +0.4% | 40,700 |
| 2022/07/29 | 1,364 | 1,364 | 1,353 | 1,364 | -1 | -0.1% | 25,100 |
| 2022/07/28 | 1,350 | 1,365 | 1,345 | 1,365 | +16 | +1.2% | 42,700 |
| 2022/07/27 | 1,347 | 1,355 | 1,336 | 1,349 | +15 | +1.1% | 30,000 |
| 2022/07/26 | 1,347 | 1,352 | 1,330 | 1,334 | -13 | -1% | 55,000 |
| 2022/07/25 | 1,350 | 1,358 | 1,347 | 1,347 | -11 | -0.8% | 33,700 |
| 2022/07/22 | 1,369 | 1,369 | 1,354 | 1,358 | -13 | -0.9% | 37,300 |
| 2022/07/21 | 1,368 | 1,379 | 1,364 | 1,371 | +1 | +0.1% | 56,200 |
| 2022/07/20 | 1,368 | 1,370 | 1,362 | 1,370 | +6 | +0.4% | 47,100 |
| 2022/07/19 | 1,368 | 1,368 | 1,349 | 1,364 | +3 | +0.2% | 38,400 |
| 2022/07/15 | 1,364 | 1,368 | 1,353 | 1,361 | -3 | -0.2% | 45,600 |
| 2022/07/14 | 1,358 | 1,368 | 1,347 | 1,364 | +11 | +0.8% | 60,200 |
| 2022/07/13 | 1,354 | 1,359 | 1,351 | 1,353 | ±0 | ±0% | 38,400 |
| 2022/07/12 | 1,341 | 1,354 | 1,336 | 1,353 | +6 | +0.4% | 54,800 |
| 2022/07/11 | 1,347 | 1,354 | 1,340 | 1,347 | ±0 | ±0% | 82,400 |
| 2022/07/08 | 1,338 | 1,360 | 1,333 | 1,347 | +14 | +1.1% | 188,400 |
| 2022/07/07 | 1,339 | 1,344 | 1,325 | 1,333 | -3 | -0.2% | 77,800 |
| 2022/07/06 | 1,329 | 1,336 | 1,321 | 1,336 | -1 | -0.1% | 57,900 |
| 2022/07/05 | 1,329 | 1,339 | 1,326 | 1,337 | +10 | +0.8% | 100,300 |
| 2022/07/04 | 1,325 | 1,331 | 1,316 | 1,327 | +14 | +1.1% | 95,700 |
| 2022/07/01 | 1,313 | 1,314 | 1,293 | 1,313 | ±0 | ±0% | 179,700 |
| 2022/06/30 | 1,312 | 1,324 | 1,310 | 1,313 | +12 | +0.9% | 207,100 |
| 2022/06/29 | 1,359 | 1,359 | 1,301 | 1,301 | -100 | -7.1% | 798,700 |
| 2022/06/28 | 1,404 | 1,408 | 1,385 | 1,401 | +1 | +0.1% | 390,300 |
| 2022/06/27 | 1,403 | 1,415 | 1,397 | 1,400 | +15 | +1.1% | 219,200 |
651～
700
件表示中 / 5479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 | 121,500円 | +2.4% | +17.2% | 0.25% | 95.82倍 | 7.26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 |
| ＶＴＨＤ | 50,900円 | +5.9% | +6.5% | 4.72% | 8.80倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 上新電 | 222,600円 | -0.9% | -51.5% | 4.49% | 15.14倍 | 0.56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 |
| ＧセブンＨＤ | 140,800円 | +14.0% | +16.2% | 2.84% | 10.99倍 | 2.01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 |
| ゼビオＨＤ | 129,200円 | +3.4% | +41.0% | 2.52% | 55.59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 |
市場注目の銘柄
チャート関連のコラム
