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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 1,300 | 1,340 | 1,300 | 1,332 | +39 | +3% | 95,800 |
| 2022/03/15 | 1,278 | 1,302 | 1,277 | 1,293 | +17 | +1.3% | 57,400 |
| 2022/03/14 | 1,290 | 1,295 | 1,273 | 1,276 | -1 | -0.1% | 51,000 |
| 2022/03/11 | 1,289 | 1,299 | 1,277 | 1,277 | -23 | -1.8% | 89,800 |
| 2022/03/10 | 1,280 | 1,300 | 1,280 | 1,300 | +31 | +2.4% | 83,300 |
| 2022/03/09 | 1,269 | 1,284 | 1,262 | 1,269 | +5 | +0.4% | 51,900 |
| 2022/03/08 | 1,279 | 1,288 | 1,258 | 1,264 | -20 | -1.6% | 78,200 |
| 2022/03/07 | 1,295 | 1,304 | 1,278 | 1,284 | -16 | -1.2% | 88,500 |
| 2022/03/04 | 1,286 | 1,301 | 1,283 | 1,300 | +4 | +0.3% | 63,600 |
| 2022/03/03 | 1,300 | 1,301 | 1,293 | 1,296 | +8 | +0.6% | 43,700 |
| 2022/03/02 | 1,300 | 1,303 | 1,288 | 1,288 | -18 | -1.4% | 56,300 |
| 2022/03/01 | 1,313 | 1,317 | 1,304 | 1,306 | -8 | -0.6% | 55,200 |
| 2022/02/28 | 1,307 | 1,315 | 1,299 | 1,314 | -4 | -0.3% | 63,900 |
| 2022/02/25 | 1,317 | 1,318 | 1,303 | 1,318 | +7 | +0.5% | 48,100 |
| 2022/02/24 | 1,309 | 1,312 | 1,292 | 1,311 | +2 | +0.2% | 60,500 |
| 2022/02/22 | 1,311 | 1,317 | 1,300 | 1,309 | -8 | -0.6% | 57,800 |
| 2022/02/21 | 1,325 | 1,325 | 1,308 | 1,317 | -8 | -0.6% | 48,900 |
| 2022/02/18 | 1,320 | 1,331 | 1,317 | 1,325 | -9 | -0.7% | 33,200 |
| 2022/02/17 | 1,316 | 1,341 | 1,316 | 1,334 | +18 | +1.4% | 40,800 |
| 2022/02/16 | 1,335 | 1,339 | 1,312 | 1,316 | -7 | -0.5% | 58,700 |
| 2022/02/15 | 1,367 | 1,382 | 1,315 | 1,323 | -47 | -3.4% | 93,800 |
| 2022/02/14 | 1,361 | 1,375 | 1,352 | 1,370 | +4 | +0.3% | 72,400 |
| 2022/02/10 | 1,361 | 1,370 | 1,354 | 1,366 | +13 | +1% | 62,200 |
| 2022/02/09 | 1,351 | 1,357 | 1,347 | 1,353 | +3 | +0.2% | 36,100 |
| 2022/02/08 | 1,349 | 1,360 | 1,347 | 1,350 | ±0 | ±0% | 39,900 |
| 2022/02/07 | 1,346 | 1,350 | 1,334 | 1,350 | -1 | -0.1% | 29,500 |
| 2022/02/04 | 1,340 | 1,355 | 1,326 | 1,351 | +6 | +0.4% | 51,400 |
| 2022/02/03 | 1,321 | 1,345 | 1,315 | 1,345 | +7 | +0.5% | 43,300 |
| 2022/02/02 | 1,318 | 1,340 | 1,315 | 1,338 | +29 | +2.2% | 67,400 |
| 2022/02/01 | 1,298 | 1,312 | 1,295 | 1,309 | +12 | +0.9% | 48,500 |
| 2022/01/31 | 1,270 | 1,297 | 1,270 | 1,297 | +29 | +2.3% | 53,800 |
| 2022/01/28 | 1,267 | 1,278 | 1,262 | 1,268 | +10 | +0.8% | 64,100 |
| 2022/01/27 | 1,270 | 1,271 | 1,246 | 1,258 | -7 | -0.6% | 63,500 |
| 2022/01/26 | 1,255 | 1,272 | 1,255 | 1,265 | +6 | +0.5% | 36,700 |
| 2022/01/25 | 1,261 | 1,266 | 1,254 | 1,259 | -1 | -0.1% | 47,500 |
| 2022/01/24 | 1,251 | 1,260 | 1,237 | 1,260 | +11 | +0.9% | 40,700 |
| 2022/01/21 | 1,241 | 1,251 | 1,232 | 1,249 | ±0 | ±0% | 47,400 |
| 2022/01/20 | 1,244 | 1,253 | 1,239 | 1,249 | +5 | +0.4% | 45,800 |
| 2022/01/19 | 1,275 | 1,275 | 1,239 | 1,244 | -24 | -1.9% | 93,500 |
| 2022/01/18 | 1,273 | 1,286 | 1,264 | 1,268 | -2 | -0.2% | 44,000 |
| 2022/01/17 | 1,279 | 1,289 | 1,263 | 1,270 | -9 | -0.7% | 45,200 |
| 2022/01/14 | 1,280 | 1,284 | 1,263 | 1,279 | +1 | +0.1% | 92,700 |
| 2022/01/13 | 1,305 | 1,312 | 1,278 | 1,278 | -25 | -1.9% | 69,600 |
| 2022/01/12 | 1,291 | 1,311 | 1,289 | 1,303 | +12 | +0.9% | 52,100 |
| 2022/01/11 | 1,280 | 1,294 | 1,272 | 1,291 | +8 | +0.6% | 68,100 |
| 2022/01/07 | 1,315 | 1,323 | 1,276 | 1,283 | -33 | -2.5% | 167,800 |
| 2022/01/06 | 1,321 | 1,329 | 1,313 | 1,316 | -18 | -1.3% | 67,300 |
| 2022/01/05 | 1,335 | 1,352 | 1,328 | 1,334 | +2 | +0.2% | 82,400 |
| 2022/01/04 | 1,321 | 1,335 | 1,308 | 1,332 | +12 | +0.9% | 95,100 |
| 2021/12/30 | 1,326 | 1,328 | 1,302 | 1,320 | -1 | -0.1% | 121,300 |
851～
900
件表示中 / 5562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 | 115,600円 | +3.1% | -54.6% | 0.26% | 1313.64倍 | 6.93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 |
| リンガハット | 228,300円 | +3.9% | +1.1% | 0.53% | 59.16倍 | 4.33倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ギフトＨＤ | 306,000円 | +26.4% | +21.8% | 0.72% | 27.82倍 | 6.50倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ナフコ | 196,900円 | -4.8% | +107.9% | 2.95% | 38.41倍 | 0.32倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
| ＧセブンＨＤ | 134,400円 | +7.4% | +15.2% | 2.98% | 10.30倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
