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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,792 | 1,794 | 1,780 | 1,780 | -9 | -0.5% | 14,900 |
| 2017/07/27 | 1,782 | 1,789 | 1,777 | 1,789 | +20 | +1.1% | 21,800 |
| 2017/07/26 | 1,777 | 1,778 | 1,762 | 1,769 | +12 | +0.7% | 20,100 |
| 2017/07/25 | 1,769 | 1,769 | 1,750 | 1,757 | -1 | -0.1% | 20,400 |
| 2017/07/24 | 1,748 | 1,771 | 1,739 | 1,758 | +16 | +0.9% | 43,000 |
| 2017/07/21 | 1,728 | 1,743 | 1,728 | 1,742 | +14 | +0.8% | 24,400 |
| 2017/07/20 | 1,715 | 1,729 | 1,715 | 1,728 | +11 | +0.6% | 20,400 |
| 2017/07/19 | 1,710 | 1,717 | 1,707 | 1,717 | +10 | +0.6% | 16,800 |
| 2017/07/18 | 1,699 | 1,707 | 1,698 | 1,707 | +8 | +0.5% | 14,100 |
| 2017/07/14 | 1,690 | 1,699 | 1,688 | 1,699 | +9 | +0.5% | 13,800 |
| 2017/07/13 | 1,686 | 1,690 | 1,685 | 1,690 | +4 | +0.2% | 11,000 |
| 2017/07/12 | 1,686 | 1,688 | 1,682 | 1,686 | +1 | +0.1% | 10,300 |
| 2017/07/11 | 1,685 | 1,688 | 1,681 | 1,685 | +1 | +0.1% | 12,800 |
| 2017/07/10 | 1,677 | 1,689 | 1,675 | 1,684 | +11 | +0.7% | 18,300 |
| 2017/07/07 | 1,670 | 1,680 | 1,670 | 1,673 | -2 | -0.1% | 12,500 |
| 2017/07/06 | 1,673 | 1,675 | 1,666 | 1,675 | +2 | +0.1% | 17,600 |
| 2017/07/05 | 1,677 | 1,688 | 1,670 | 1,673 | -1 | -0.1% | 23,400 |
| 2017/07/04 | 1,676 | 1,692 | 1,674 | 1,674 | ±0 | ±0% | 20,900 |
| 2017/07/03 | 1,679 | 1,687 | 1,671 | 1,674 | -12 | -0.7% | 33,000 |
| 2017/06/30 | 1,700 | 1,702 | 1,680 | 1,686 | -22 | -1.3% | 51,800 |
| 2017/06/29 | 1,720 | 1,721 | 1,708 | 1,708 | -11 | -0.6% | 37,900 |
| 2017/06/28 | 1,701 | 1,743 | 1,701 | 1,719 | -78.5 | -4.4% | 109,800 |
| 2017/06/27 | 1,792.5 | 1,797.5 | 1,775 | 1,797.5 | +17.5 | +1% | 70,000 |
| 2017/06/26 | 1,767.5 | 1,782.5 | 1,765 | 1,780 | +17.5 | +1% | 28,400 |
| 2017/06/23 | 1,765 | 1,765 | 1,757.5 | 1,762.5 | -2.5 | -0.1% | 14,000 |
| 2017/06/22 | 1,757.5 | 1,765 | 1,755 | 1,765 | +7.5 | +0.4% | 19,400 |
| 2017/06/21 | 1,747.5 | 1,757.5 | 1,747.5 | 1,757.5 | +7.5 | +0.4% | 12,400 |
| 2017/06/20 | 1,752.5 | 1,765 | 1,747.5 | 1,750 | -2.5 | -0.1% | 16,200 |
| 2017/06/19 | 1,757.5 | 1,765 | 1,745 | 1,752.5 | -5 | -0.3% | 29,800 |
| 2017/06/16 | 1,755 | 1,757.5 | 1,742.5 | 1,757.5 | +5 | +0.3% | 18,200 |
| 2017/06/15 | 1,765 | 1,772.5 | 1,750 | 1,752.5 | -2.5 | -0.1% | 14,600 |
| 2017/06/14 | 1,737.5 | 1,770 | 1,737.5 | 1,755 | +20 | +1.2% | 35,200 |
| 2017/06/13 | 1,737.5 | 1,740 | 1,725 | 1,735 | +7.5 | +0.4% | 13,600 |
| 2017/06/12 | 1,735 | 1,735 | 1,725 | 1,727.5 | -2.5 | -0.1% | 18,200 |
| 2017/06/09 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 15,600 |
| 2017/06/08 | 1,737.5 | 1,740 | 1,727.5 | 1,730 | -10 | -0.6% | 19,000 |
| 2017/06/07 | 1,750 | 1,750 | 1,735 | 1,740 | -20 | -1.1% | 24,400 |
| 2017/06/06 | 1,750 | 1,765 | 1,750 | 1,760 | -5 | -0.3% | 25,600 |
| 2017/06/05 | 1,762.5 | 1,770 | 1,755 | 1,765 | -2.5 | -0.1% | 23,600 |
| 2017/06/02 | 1,795 | 1,810 | 1,755 | 1,767.5 | -20 | -1.1% | 48,600 |
| 2017/06/01 | 1,750 | 1,800 | 1,750 | 1,787.5 | +47.5 | +2.7% | 50,400 |
| 2017/05/31 | 1,677.5 | 1,742.5 | 1,677.5 | 1,740 | +62.5 | +3.7% | 50,000 |
| 2017/05/30 | 1,655 | 1,685 | 1,655 | 1,677.5 | +35 | +2.1% | 65,800 |
| 2017/05/29 | 1,627.5 | 1,650 | 1,627.5 | 1,642.5 | +22.5 | +1.4% | 36,400 |
| 2017/05/26 | 1,610 | 1,620 | 1,602.5 | 1,620 | +12.5 | +0.8% | 26,600 |
| 2017/05/25 | 1,605 | 1,617.5 | 1,602.5 | 1,607.5 | +7.5 | +0.5% | 23,800 |
| 2017/05/24 | 1,597.5 | 1,607.5 | 1,595 | 1,600 | +2.5 | +0.2% | 28,800 |
| 2017/05/23 | 1,612.5 | 1,615 | 1,592.5 | 1,597.5 | -17.5 | -1.1% | 68,600 |
| 2017/05/22 | 1,665 | 1,665 | 1,585 | 1,615 | +201 | +14.2% | 253,000 |
| 2017/05/19 | 1,409.5 | 1,414 | 1,409.5 | 1,414 | +4.5 | +0.3% | 5,600 |
1901～
1950
件表示中 / 5484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 | 124,500円 | +2.4% | +17.2% | 0.24% | 98.18倍 | 7.44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 |
| リテールＰＴ | 133,800円 | +3.0% | +5.0% | 2.99% | 10.44倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＶＴＨＤ | 50,500円 | +5.9% | +6.5% | 4.75% | 8.73倍 | 0.85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 |
| サーラ | 90,200円 | +9.4% | -6.0% | 3.55% | 11.35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
