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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 1,848 | 1,849 | 1,803 | 1,803 | -45 | -2.4% | 69,200 |
| 2020/01/10 | 1,781 | 1,848 | 1,781 | 1,848 | +67 | +3.8% | 128,800 |
| 2020/01/09 | 1,757 | 1,793 | 1,755 | 1,781 | +27 | +1.5% | 64,200 |
| 2020/01/08 | 1,794 | 1,794 | 1,736 | 1,754 | -45 | -2.5% | 106,000 |
| 2020/01/07 | 1,780 | 1,811 | 1,779 | 1,799 | +18 | +1% | 85,400 |
| 2020/01/06 | 1,795 | 1,795 | 1,761 | 1,781 | -25 | -1.4% | 99,900 |
| 2019/12/30 | 1,808 | 1,856 | 1,806 | 1,806 | +6 | +0.3% | 89,900 |
| 2019/12/27 | 1,799 | 1,848 | 1,799 | 1,800 | -1,980 | -52.4% | 199,500 |
| 2019/12/26 | 3,760 | 3,800 | 3,735 | 3,780 | +20 | +0.5% | 64,800 |
| 2019/12/25 | 3,720 | 3,795 | 3,705 | 3,760 | +30 | +0.8% | 27,200 |
| 2019/12/24 | 3,780 | 3,780 | 3,690 | 3,730 | -40 | -1.1% | 32,600 |
| 2019/12/23 | 3,765 | 3,790 | 3,735 | 3,770 | +5 | +0.1% | 33,000 |
| 2019/12/20 | 3,635 | 3,770 | 3,630 | 3,765 | +145 | +4% | 108,100 |
| 2019/12/19 | 3,630 | 3,670 | 3,620 | 3,620 | -15 | -0.4% | 27,500 |
| 2019/12/18 | 3,670 | 3,715 | 3,615 | 3,635 | -15 | -0.4% | 58,300 |
| 2019/12/17 | 3,680 | 3,680 | 3,640 | 3,650 | +10 | +0.3% | 22,400 |
| 2019/12/16 | 3,695 | 3,710 | 3,640 | 3,640 | ±0 | ±0% | 24,300 |
| 2019/12/13 | 3,730 | 3,730 | 3,635 | 3,640 | -20 | -0.5% | 30,200 |
| 2019/12/12 | 3,690 | 3,710 | 3,645 | 3,660 | +5 | +0.1% | 24,400 |
| 2019/12/11 | 3,695 | 3,695 | 3,630 | 3,655 | +5 | +0.1% | 21,600 |
| 2019/12/10 | 3,635 | 3,715 | 3,625 | 3,650 | +35 | +1% | 32,100 |
| 2019/12/09 | 3,610 | 3,625 | 3,605 | 3,615 | +15 | +0.4% | 15,800 |
| 2019/12/06 | 3,575 | 3,610 | 3,560 | 3,600 | +25 | +0.7% | 14,900 |
| 2019/12/05 | 3,605 | 3,635 | 3,565 | 3,575 | +5 | +0.1% | 20,300 |
| 2019/12/04 | 3,570 | 3,640 | 3,535 | 3,570 | +5 | +0.1% | 40,900 |
| 2019/12/03 | 3,535 | 3,585 | 3,515 | 3,565 | -5 | -0.1% | 18,400 |
| 2019/12/02 | 3,560 | 3,585 | 3,550 | 3,570 | +25 | +0.7% | 16,600 |
| 2019/11/29 | 3,590 | 3,615 | 3,540 | 3,545 | -40 | -1.1% | 26,700 |
| 2019/11/28 | 3,625 | 3,635 | 3,585 | 3,585 | +10 | +0.3% | 22,500 |
| 2019/11/27 | 3,525 | 3,610 | 3,495 | 3,575 | +90 | +2.6% | 51,100 |
| 2019/11/26 | 3,500 | 3,525 | 3,450 | 3,485 | +5 | +0.1% | 47,200 |
| 2019/11/25 | 3,500 | 3,535 | 3,475 | 3,480 | -15 | -0.4% | 31,500 |
| 2019/11/22 | 3,535 | 3,535 | 3,470 | 3,495 | -40 | -1.1% | 28,000 |
| 2019/11/21 | 3,585 | 3,585 | 3,490 | 3,535 | -50 | -1.4% | 33,100 |
| 2019/11/20 | 3,660 | 3,690 | 3,585 | 3,585 | -75 | -2% | 31,600 |
| 2019/11/19 | 3,710 | 3,765 | 3,655 | 3,660 | -45 | -1.2% | 24,700 |
| 2019/11/18 | 3,765 | 3,810 | 3,705 | 3,705 | -40 | -1.1% | 29,100 |
| 2019/11/15 | 3,725 | 3,845 | 3,725 | 3,745 | +20 | +0.5% | 47,100 |
| 2019/11/14 | 3,745 | 3,790 | 3,695 | 3,725 | -35 | -0.9% | 36,500 |
| 2019/11/13 | 3,820 | 3,825 | 3,730 | 3,760 | -55 | -1.4% | 29,700 |
| 2019/11/12 | 3,800 | 3,865 | 3,775 | 3,815 | +20 | +0.5% | 51,500 |
| 2019/11/11 | 3,530 | 3,800 | 3,530 | 3,795 | +265 | +7.5% | 109,700 |
| 2019/11/08 | 3,285 | 3,655 | 3,285 | 3,530 | +455 | +14.8% | 201,300 |
| 2019/11/07 | 3,100 | 3,110 | 3,070 | 3,075 | ±0 | ±0% | 23,600 |
| 2019/11/06 | 3,075 | 3,105 | 3,065 | 3,075 | -40 | -1.3% | 19,700 |
| 2019/11/05 | 3,100 | 3,140 | 3,090 | 3,115 | +15 | +0.5% | 20,300 |
| 2019/11/01 | 3,085 | 3,110 | 3,075 | 3,100 | -5 | -0.2% | 10,800 |
| 2019/10/31 | 3,170 | 3,170 | 3,100 | 3,105 | -50 | -1.6% | 22,200 |
| 2019/10/30 | 3,070 | 3,160 | 3,070 | 3,155 | +85 | +2.8% | 58,400 |
| 2019/10/29 | 3,035 | 3,085 | 3,025 | 3,070 | +60 | +2% | 19,300 |
1301～
1350
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 | 123,000円 | +2.4% | +17.2% | 0.24% | 97.01倍 | 7.35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 | 248,000円 | +4.5% | +7.3% | 1.77% | 10.19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 | 230,800円 | -0.9% | -51.5% | 4.33% | 15.69倍 | 0.57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 | 51,300円 | +5.9% | +6.5% | 4.68% | 8.87倍 | 0.87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 | 360,000円 | +10.1% | +22.0% | 0.47% | 576.00倍 | 5.52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
