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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,334 | 1,345 | 1,329 | 1,341 | +6 | +0.4% | 26,600 |
| 2021/08/31 | 1,350 | 1,350 | 1,335 | 1,335 | -15 | -1.1% | 31,800 |
| 2021/08/30 | 1,334 | 1,353 | 1,331 | 1,350 | +22 | +1.7% | 43,900 |
| 2021/08/27 | 1,333 | 1,336 | 1,325 | 1,328 | -12 | -0.9% | 25,000 |
| 2021/08/26 | 1,341 | 1,347 | 1,336 | 1,340 | -7 | -0.5% | 24,200 |
| 2021/08/25 | 1,348 | 1,355 | 1,340 | 1,347 | -1 | -0.1% | 40,100 |
| 2021/08/24 | 1,327 | 1,348 | 1,327 | 1,348 | +18 | +1.4% | 64,600 |
| 2021/08/23 | 1,324 | 1,337 | 1,321 | 1,330 | +18 | +1.4% | 42,900 |
| 2021/08/20 | 1,313 | 1,336 | 1,312 | 1,312 | +2 | +0.2% | 54,300 |
| 2021/08/19 | 1,327 | 1,329 | 1,310 | 1,310 | -28 | -2.1% | 26,900 |
| 2021/08/18 | 1,336 | 1,345 | 1,325 | 1,338 | +18 | +1.4% | 44,300 |
| 2021/08/17 | 1,348 | 1,356 | 1,320 | 1,320 | -27 | -2% | 46,900 |
| 2021/08/16 | 1,340 | 1,356 | 1,338 | 1,347 | -3 | -0.2% | 40,700 |
| 2021/08/13 | 1,347 | 1,361 | 1,335 | 1,350 | +16 | +1.2% | 84,800 |
| 2021/08/12 | 1,343 | 1,349 | 1,334 | 1,334 | -8 | -0.6% | 33,200 |
| 2021/08/11 | 1,339 | 1,342 | 1,321 | 1,342 | +9 | +0.7% | 41,400 |
| 2021/08/10 | 1,323 | 1,340 | 1,321 | 1,333 | +19 | +1.4% | 46,200 |
| 2021/08/06 | 1,328 | 1,331 | 1,309 | 1,314 | +8 | +0.6% | 34,800 |
| 2021/08/05 | 1,310 | 1,321 | 1,302 | 1,306 | -4 | -0.3% | 38,400 |
| 2021/08/04 | 1,332 | 1,332 | 1,304 | 1,310 | -29 | -2.2% | 40,400 |
| 2021/08/03 | 1,347 | 1,351 | 1,338 | 1,339 | -8 | -0.6% | 26,000 |
| 2021/08/02 | 1,348 | 1,354 | 1,337 | 1,347 | +4 | +0.3% | 57,300 |
| 2021/07/30 | 1,336 | 1,345 | 1,319 | 1,343 | +2 | +0.1% | 53,900 |
| 2021/07/29 | 1,340 | 1,349 | 1,332 | 1,341 | -1 | -0.1% | 48,400 |
| 2021/07/28 | 1,335 | 1,342 | 1,324 | 1,342 | +6 | +0.4% | 46,400 |
| 2021/07/27 | 1,308 | 1,336 | 1,308 | 1,336 | +35 | +2.7% | 63,000 |
| 2021/07/26 | 1,300 | 1,313 | 1,294 | 1,301 | +17 | +1.3% | 36,200 |
| 2021/07/21 | 1,290 | 1,300 | 1,279 | 1,284 | -5 | -0.4% | 84,900 |
| 2021/07/20 | 1,310 | 1,318 | 1,288 | 1,289 | -22 | -1.7% | 93,600 |
| 2021/07/19 | 1,333 | 1,338 | 1,310 | 1,311 | -20 | -1.5% | 84,500 |
| 2021/07/16 | 1,329 | 1,344 | 1,314 | 1,331 | +14 | +1.1% | 82,800 |
| 2021/07/15 | 1,329 | 1,330 | 1,314 | 1,317 | -14 | -1.1% | 43,100 |
| 2021/07/14 | 1,316 | 1,335 | 1,307 | 1,331 | +7 | +0.5% | 67,300 |
| 2021/07/13 | 1,315 | 1,330 | 1,307 | 1,324 | +19 | +1.5% | 94,000 |
| 2021/07/12 | 1,303 | 1,308 | 1,291 | 1,305 | +22 | +1.7% | 72,100 |
| 2021/07/09 | 1,280 | 1,287 | 1,261 | 1,283 | -13 | -1% | 115,200 |
| 2021/07/08 | 1,320 | 1,322 | 1,293 | 1,296 | -31 | -2.3% | 73,800 |
| 2021/07/07 | 1,320 | 1,331 | 1,317 | 1,327 | -1 | -0.1% | 77,700 |
| 2021/07/06 | 1,309 | 1,331 | 1,306 | 1,328 | +7 | +0.5% | 69,600 |
| 2021/07/05 | 1,295 | 1,321 | 1,292 | 1,321 | +26 | +2% | 133,300 |
| 2021/07/02 | 1,270 | 1,298 | 1,270 | 1,295 | +26 | +2% | 122,100 |
| 2021/07/01 | 1,265 | 1,273 | 1,260 | 1,269 | +22 | +1.8% | 97,300 |
| 2021/06/30 | 1,270 | 1,272 | 1,247 | 1,247 | -28 | -2.2% | 167,700 |
| 2021/06/29 | 1,294 | 1,294 | 1,266 | 1,275 | -46 | -3.5% | 377,800 |
| 2021/06/28 | 1,301 | 1,326 | 1,300 | 1,321 | +30 | +2.3% | 328,700 |
| 2021/06/25 | 1,282 | 1,294 | 1,279 | 1,291 | +16 | +1.3% | 194,300 |
| 2021/06/24 | 1,284 | 1,288 | 1,268 | 1,275 | -10 | -0.8% | 251,100 |
| 2021/06/23 | 1,292 | 1,297 | 1,277 | 1,285 | -7 | -0.5% | 217,300 |
| 2021/06/22 | 1,320 | 1,320 | 1,287 | 1,292 | -3 | -0.2% | 262,200 |
| 2021/06/21 | 1,304 | 1,318 | 1,294 | 1,295 | -15 | -1.1% | 186,100 |
901～
950
件表示中 / 5481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 | 122,800円 | +2.4% | +17.2% | 0.24% | 96.85倍 | 7.34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 |
| ＪＭＨＤ | 248,400円 | +4.5% | +7.3% | 1.77% | 10.21倍 | 1.50倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| 上新電 | 225,600円 | -0.9% | -51.5% | 4.43% | 15.34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 |
| ＶＴＨＤ | 51,000円 | +5.9% | +6.5% | 4.71% | 8.82倍 | 0.86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 |
| キャンドゥ | 363,000円 | +10.1% | +22.0% | 0.47% | 580.80倍 | 5.57倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
