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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 1,402 | 1,442 | 1,397 | 1,433 | +36 | +2.6% | 90,000 |
| 2021/04/02 | 1,370 | 1,407 | 1,360 | 1,397 | +39 | +2.9% | 53,900 |
| 2021/04/01 | 1,370 | 1,370 | 1,341 | 1,358 | -7 | -0.5% | 61,200 |
| 2021/03/31 | 1,371 | 1,378 | 1,356 | 1,365 | -6 | -0.4% | 45,900 |
| 2021/03/30 | 1,380 | 1,380 | 1,356 | 1,371 | -4 | -0.3% | 58,600 |
| 2021/03/29 | 1,372 | 1,380 | 1,350 | 1,375 | +13 | +1% | 65,800 |
| 2021/03/26 | 1,354 | 1,362 | 1,348 | 1,362 | +8 | +0.6% | 35,500 |
| 2021/03/25 | 1,331 | 1,359 | 1,324 | 1,354 | +25 | +1.9% | 46,400 |
| 2021/03/24 | 1,353 | 1,354 | 1,310 | 1,329 | -32 | -2.4% | 67,200 |
| 2021/03/23 | 1,389 | 1,389 | 1,355 | 1,361 | -32 | -2.3% | 57,900 |
| 2021/03/22 | 1,380 | 1,395 | 1,365 | 1,393 | +14 | +1% | 55,300 |
| 2021/03/19 | 1,369 | 1,379 | 1,362 | 1,379 | +10 | +0.7% | 70,200 |
| 2021/03/18 | 1,394 | 1,394 | 1,363 | 1,369 | -25 | -1.8% | 45,500 |
| 2021/03/17 | 1,380 | 1,394 | 1,364 | 1,394 | +20 | +1.5% | 46,000 |
| 2021/03/16 | 1,360 | 1,375 | 1,353 | 1,374 | +9 | +0.7% | 50,700 |
| 2021/03/15 | 1,353 | 1,365 | 1,351 | 1,365 | +12 | +0.9% | 37,800 |
| 2021/03/12 | 1,345 | 1,354 | 1,332 | 1,353 | +3 | +0.2% | 39,500 |
| 2021/03/11 | 1,355 | 1,366 | 1,346 | 1,350 | -8 | -0.6% | 35,300 |
| 2021/03/10 | 1,390 | 1,390 | 1,353 | 1,358 | -36 | -2.6% | 32,700 |
| 2021/03/09 | 1,367 | 1,394 | 1,360 | 1,394 | +40 | +3% | 64,300 |
| 2021/03/08 | 1,369 | 1,371 | 1,345 | 1,354 | +3 | +0.2% | 41,300 |
| 2021/03/05 | 1,349 | 1,353 | 1,311 | 1,351 | +2 | +0.1% | 38,600 |
| 2021/03/04 | 1,351 | 1,355 | 1,332 | 1,349 | -2 | -0.1% | 32,300 |
| 2021/03/03 | 1,364 | 1,365 | 1,341 | 1,351 | -5 | -0.4% | 36,400 |
| 2021/03/02 | 1,370 | 1,377 | 1,333 | 1,356 | -11 | -0.8% | 66,100 |
| 2021/03/01 | 1,368 | 1,368 | 1,336 | 1,367 | +29 | +2.2% | 61,000 |
| 2021/02/26 | 1,381 | 1,381 | 1,335 | 1,338 | -33 | -2.4% | 73,500 |
| 2021/02/25 | 1,357 | 1,383 | 1,348 | 1,371 | +49 | +3.7% | 137,600 |
| 2021/02/24 | 1,298 | 1,332 | 1,281 | 1,322 | +26 | +2% | 65,100 |
| 2021/02/22 | 1,287 | 1,309 | 1,287 | 1,296 | -3 | -0.2% | 56,400 |
| 2021/02/19 | 1,319 | 1,319 | 1,295 | 1,299 | -27 | -2% | 37,600 |
| 2021/02/18 | 1,332 | 1,337 | 1,312 | 1,326 | -22 | -1.6% | 48,400 |
| 2021/02/17 | 1,315 | 1,348 | 1,315 | 1,348 | +20 | +1.5% | 43,400 |
| 2021/02/16 | 1,340 | 1,348 | 1,315 | 1,328 | -11 | -0.8% | 57,400 |
| 2021/02/15 | 1,345 | 1,354 | 1,326 | 1,339 | +3 | +0.2% | 56,700 |
| 2021/02/12 | 1,319 | 1,341 | 1,315 | 1,336 | +17 | +1.3% | 38,700 |
| 2021/02/10 | 1,320 | 1,329 | 1,308 | 1,319 | -7 | -0.5% | 44,600 |
| 2021/02/09 | 1,310 | 1,334 | 1,309 | 1,326 | +17 | +1.3% | 74,000 |
| 2021/02/08 | 1,300 | 1,314 | 1,296 | 1,309 | +1 | +0.1% | 104,200 |
| 2021/02/05 | 1,305 | 1,314 | 1,298 | 1,308 | +10 | +0.8% | 93,800 |
| 2021/02/04 | 1,295 | 1,302 | 1,283 | 1,298 | +3 | +0.2% | 59,300 |
| 2021/02/03 | 1,295 | 1,304 | 1,281 | 1,295 | +15 | +1.2% | 66,000 |
| 2021/02/02 | 1,270 | 1,286 | 1,268 | 1,280 | +19 | +1.5% | 66,600 |
| 2021/02/01 | 1,250 | 1,269 | 1,250 | 1,261 | +13 | +1% | 58,800 |
| 2021/01/29 | 1,265 | 1,268 | 1,244 | 1,248 | -5 | -0.4% | 84,700 |
| 2021/01/28 | 1,220 | 1,260 | 1,216 | 1,253 | +23 | +1.9% | 77,500 |
| 2021/01/27 | 1,228 | 1,250 | 1,225 | 1,230 | +7 | +0.6% | 56,700 |
| 2021/01/26 | 1,221 | 1,223 | 1,206 | 1,223 | ±0 | ±0% | 34,700 |
| 2021/01/25 | 1,201 | 1,224 | 1,197 | 1,223 | +30 | +2.5% | 55,400 |
| 2021/01/22 | 1,198 | 1,199 | 1,187 | 1,193 | -9 | -0.7% | 71,000 |
1001～
1050
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
