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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,130 | 1,147 | 1,130 | 1,141 | +17 | +1.5% | 182,600 |
| 2025/02/14 | 1,132 | 1,139 | 1,120 | 1,124 | -5 | -0.4% | 180,300 |
| 2025/02/13 | 1,124 | 1,129 | 1,117 | 1,129 | +6 | +0.5% | 102,400 |
| 2025/02/12 | 1,130 | 1,130 | 1,113 | 1,123 | -5 | -0.4% | 139,100 |
| 2025/02/10 | 1,125 | 1,134 | 1,125 | 1,128 | +3 | +0.3% | 101,600 |
| 2025/02/07 | 1,127 | 1,131 | 1,121 | 1,125 | +2 | +0.2% | 89,400 |
| 2025/02/06 | 1,117 | 1,130 | 1,117 | 1,123 | +7 | +0.6% | 143,200 |
| 2025/02/05 | 1,112 | 1,118 | 1,110 | 1,116 | +6 | +0.5% | 111,100 |
| 2025/02/04 | 1,100 | 1,114 | 1,099 | 1,110 | +11 | +1% | 137,800 |
| 2025/02/03 | 1,090 | 1,102 | 1,085 | 1,099 | +11 | +1% | 168,600 |
| 2025/01/31 | 1,093 | 1,093 | 1,079 | 1,088 | -10 | -0.9% | 158,500 |
| 2025/01/30 | 1,099 | 1,102 | 1,093 | 1,098 | -2 | -0.2% | 103,500 |
| 2025/01/29 | 1,104 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 111,600 |
| 2025/01/28 | 1,096 | 1,107 | 1,093 | 1,104 | +8 | +0.7% | 172,600 |
| 2025/01/27 | 1,075 | 1,096 | 1,074 | 1,096 | +25 | +2.3% | 120,300 |
| 2025/01/24 | 1,066 | 1,085 | 1,066 | 1,071 | +3 | +0.3% | 129,500 |
| 2025/01/23 | 1,079 | 1,082 | 1,066 | 1,068 | -11 | -1% | 117,800 |
| 2025/01/22 | 1,075 | 1,084 | 1,068 | 1,079 | +9 | +0.8% | 146,700 |
| 2025/01/21 | 1,057 | 1,075 | 1,056 | 1,070 | +15 | +1.4% | 137,900 |
| 2025/01/20 | 1,058 | 1,065 | 1,049 | 1,055 | ±0 | ±0% | 170,100 |
| 2025/01/17 | 1,047 | 1,059 | 1,036 | 1,055 | +5 | +0.5% | 257,900 |
| 2025/01/16 | 1,052 | 1,067 | 1,039 | 1,050 | ±0 | ±0% | 292,400 |
| 2025/01/15 | 1,051 | 1,066 | 1,050 | 1,050 | +2 | +0.2% | 271,400 |
| 2025/01/14 | 1,083 | 1,086 | 1,046 | 1,048 | -40 | -3.7% | 452,000 |
| 2025/01/10 | 1,083 | 1,094 | 1,080 | 1,088 | +3 | +0.3% | 152,900 |
| 2025/01/09 | 1,086 | 1,094 | 1,082 | 1,085 | -1 | -0.1% | 226,900 |
| 2025/01/08 | 1,100 | 1,110 | 1,086 | 1,086 | -18 | -1.6% | 408,300 |
| 2025/01/07 | 1,132 | 1,132 | 1,104 | 1,104 | -26 | -2.3% | 477,500 |
| 2025/01/06 | 1,165 | 1,166 | 1,130 | 1,130 | -37 | -3.2% | 458,200 |
| 2024/12/30 | 1,176 | 1,178 | 1,165 | 1,167 | -13 | -1.1% | 197,200 |
| 2024/12/27 | 1,165 | 1,180 | 1,158 | 1,180 | -10 | -0.8% | 789,600 |
| 2024/12/26 | 1,183 | 1,191 | 1,181 | 1,190 | +7 | +0.6% | 898,000 |
| 2024/12/25 | 1,182 | 1,183 | 1,178 | 1,183 | +3 | +0.3% | 280,000 |
| 2024/12/24 | 1,175 | 1,180 | 1,172 | 1,180 | +5 | +0.4% | 244,600 |
| 2024/12/23 | 1,179 | 1,181 | 1,175 | 1,175 | -4 | -0.3% | 292,000 |
| 2024/12/20 | 1,183 | 1,187 | 1,178 | 1,179 | -3 | -0.3% | 249,300 |
| 2024/12/19 | 1,178 | 1,183 | 1,177 | 1,182 | -1 | -0.1% | 138,900 |
| 2024/12/18 | 1,180 | 1,187 | 1,177 | 1,183 | +7 | +0.6% | 169,200 |
| 2024/12/17 | 1,182 | 1,183 | 1,176 | 1,176 | -6 | -0.5% | 230,700 |
| 2024/12/16 | 1,186 | 1,194 | 1,182 | 1,182 | -4 | -0.3% | 233,900 |
| 2024/12/13 | 1,190 | 1,202 | 1,184 | 1,186 | +3 | +0.3% | 503,200 |
| 2024/12/12 | 1,190 | 1,192 | 1,181 | 1,183 | -4 | -0.3% | 327,000 |
| 2024/12/11 | 1,175 | 1,187 | 1,175 | 1,187 | +16 | +1.4% | 521,800 |
| 2024/12/10 | 1,184 | 1,184 | 1,170 | 1,171 | -19 | -1.6% | 2,303,500 |
| 2024/12/09 | 1,208 | 1,211 | 1,190 | 1,190 | -12 | -1% | 734,000 |
| 2024/12/06 | 1,201 | 1,212 | 1,201 | 1,202 | +2 | +0.2% | 352,700 |
| 2024/12/05 | 1,195 | 1,208 | 1,193 | 1,200 | +9 | +0.8% | 348,100 |
| 2024/12/04 | 1,205 | 1,208 | 1,191 | 1,191 | -14 | -1.2% | 450,700 |
| 2024/12/03 | 1,212 | 1,229 | 1,199 | 1,205 | -2 | -0.2% | 1,238,100 |
| 2024/12/02 | 1,191 | 1,207 | 1,166 | 1,207 | +16 | +1.3% | 1,318,900 |
51～
100
件表示中 / 5477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 | 119,700円 | +2.4% | +17.2% | 0.25% | 94.40倍 | 7.15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 | 243,600円 | +4.5% | +7.3% | 1.81% | 10.01倍 | 1.47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 | 220,000円 | -0.9% | -51.5% | 4.55% | 14.97倍 | 0.55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 |
| キャンドゥ | 350,000円 | +10.1% | +22.0% | 0.49% | 560.00倍 | 5.37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 |
| サーラ | 90,500円 | +9.4% | -6.0% | 3.54% | 11.39倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
