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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 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 |
| 2022/06/24 | 1,400 | 1,402 | 1,382 | 1,385 | -12 | -0.9% | 156,300 |
| 2022/06/23 | 1,390 | 1,400 | 1,387 | 1,397 | +17 | +1.2% | 94,100 |
| 2022/06/22 | 1,392 | 1,392 | 1,380 | 1,380 | -7 | -0.5% | 69,300 |
| 2022/06/21 | 1,386 | 1,391 | 1,378 | 1,387 | +15 | +1.1% | 67,400 |
| 2022/06/20 | 1,385 | 1,394 | 1,370 | 1,372 | -3 | -0.2% | 102,300 |
| 2022/06/17 | 1,359 | 1,379 | 1,355 | 1,375 | ±0 | ±0% | 94,700 |
| 2022/06/16 | 1,362 | 1,376 | 1,358 | 1,375 | +30 | +2.2% | 78,200 |
| 2022/06/15 | 1,356 | 1,359 | 1,345 | 1,345 | -11 | -0.8% | 74,900 |
| 2022/06/14 | 1,357 | 1,357 | 1,339 | 1,356 | -12 | -0.9% | 149,400 |
| 2022/06/13 | 1,360 | 1,371 | 1,357 | 1,368 | -2 | -0.1% | 103,500 |
| 2022/06/10 | 1,370 | 1,374 | 1,365 | 1,370 | -5 | -0.4% | 116,400 |
| 2022/06/09 | 1,376 | 1,384 | 1,372 | 1,375 | -6 | -0.4% | 150,100 |
| 2022/06/08 | 1,395 | 1,395 | 1,375 | 1,381 | -7 | -0.5% | 161,400 |
| 2022/06/07 | 1,400 | 1,404 | 1,388 | 1,388 | -9 | -0.6% | 94,400 |
| 2022/06/06 | 1,382 | 1,399 | 1,380 | 1,397 | +15 | +1.1% | 100,700 |
701～
750
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
