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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 2,154 | 2,156 | 2,063 | 2,133 | -21 | -1% | 35,900 |
| 2017/11/22 | 2,180 | 2,200 | 2,154 | 2,154 | -4 | -0.2% | 28,500 |
| 2017/11/21 | 2,039 | 2,164 | 2,038 | 2,158 | +119 | +5.8% | 52,800 |
| 2017/11/20 | 1,972 | 2,049 | 1,971 | 2,039 | +68 | +3.5% | 34,800 |
| 2017/11/17 | 1,950 | 1,971 | 1,943 | 1,971 | +36 | +1.9% | 20,000 |
| 2017/11/16 | 1,883 | 1,938 | 1,878 | 1,935 | +50 | +2.7% | 17,600 |
| 2017/11/15 | 1,940 | 1,942 | 1,879 | 1,885 | -50 | -2.6% | 37,100 |
| 2017/11/14 | 1,930 | 1,943 | 1,920 | 1,935 | +15 | +0.8% | 19,200 |
| 2017/11/13 | 1,880 | 1,920 | 1,868 | 1,920 | +60 | +3.2% | 41,100 |
| 2017/11/10 | 1,857 | 1,868 | 1,852 | 1,860 | -9 | -0.5% | 12,300 |
| 2017/11/09 | 1,875 | 1,879 | 1,856 | 1,869 | -10 | -0.5% | 21,100 |
| 2017/11/08 | 1,858 | 1,879 | 1,856 | 1,879 | +5 | +0.3% | 17,400 |
| 2017/11/07 | 1,830 | 1,874 | 1,820 | 1,874 | +44 | +2.4% | 31,000 |
| 2017/11/06 | 1,806 | 1,830 | 1,806 | 1,830 | +29 | +1.6% | 25,300 |
| 2017/11/02 | 1,799 | 1,806 | 1,798 | 1,801 | +1 | +0.1% | 15,800 |
| 2017/11/01 | 1,796 | 1,800 | 1,796 | 1,800 | +1 | +0.1% | 11,600 |
| 2017/10/31 | 1,799 | 1,799 | 1,795 | 1,799 | ±0 | ±0% | 13,300 |
| 2017/10/30 | 1,799 | 1,799 | 1,793 | 1,799 | +1 | +0.1% | 15,000 |
| 2017/10/27 | 1,798 | 1,799 | 1,794 | 1,798 | +4 | +0.2% | 8,900 |
| 2017/10/26 | 1,795 | 1,797 | 1,793 | 1,794 | -2 | -0.1% | 8,400 |
| 2017/10/25 | 1,793 | 1,800 | 1,793 | 1,796 | +3 | +0.2% | 17,100 |
| 2017/10/24 | 1,798 | 1,799 | 1,771 | 1,793 | -1 | -0.1% | 21,800 |
| 2017/10/23 | 1,795 | 1,798 | 1,794 | 1,794 | +1 | +0.1% | 9,000 |
| 2017/10/20 | 1,791 | 1,794 | 1,788 | 1,793 | +2 | +0.1% | 5,700 |
| 2017/10/19 | 1,792 | 1,796 | 1,791 | 1,791 | -4 | -0.2% | 7,600 |
| 2017/10/18 | 1,797 | 1,797 | 1,791 | 1,795 | +3 | +0.2% | 6,300 |
| 2017/10/17 | 1,794 | 1,796 | 1,785 | 1,792 | +3 | +0.2% | 8,600 |
| 2017/10/16 | 1,792 | 1,798 | 1,779 | 1,789 | -3 | -0.2% | 21,800 |
| 2017/10/13 | 1,795 | 1,795 | 1,790 | 1,792 | -1 | -0.1% | 8,200 |
| 2017/10/12 | 1,793 | 1,795 | 1,790 | 1,793 | +1 | +0.1% | 11,500 |
| 2017/10/11 | 1,794 | 1,794 | 1,788 | 1,792 | +4 | +0.2% | 9,100 |
| 2017/10/10 | 1,789 | 1,790 | 1,785 | 1,788 | ±0 | ±0% | 8,900 |
| 2017/10/06 | 1,787 | 1,790 | 1,781 | 1,788 | +4 | +0.2% | 8,200 |
| 2017/10/05 | 1,791 | 1,791 | 1,782 | 1,784 | ±0 | ±0% | 6,000 |
| 2017/10/04 | 1,790 | 1,790 | 1,783 | 1,784 | +1 | +0.1% | 8,100 |
| 2017/10/03 | 1,789 | 1,789 | 1,782 | 1,783 | +1 | +0.1% | 11,400 |
| 2017/10/02 | 1,775 | 1,783 | 1,775 | 1,782 | +7 | +0.4% | 13,300 |
| 2017/09/29 | 1,764 | 1,775 | 1,764 | 1,775 | +12 | +0.7% | 14,900 |
| 2017/09/28 | 1,748 | 1,764 | 1,748 | 1,763 | +17 | +1% | 12,300 |
| 2017/09/27 | 1,748 | 1,750 | 1,736 | 1,746 | +8 | +0.5% | 21,200 |
| 2017/09/26 | 1,748 | 1,748 | 1,734 | 1,738 | +3 | +0.2% | 10,200 |
| 2017/09/25 | 1,731 | 1,749 | 1,730 | 1,735 | +4 | +0.2% | 16,300 |
| 2017/09/22 | 1,736 | 1,738 | 1,731 | 1,731 | -4 | -0.2% | 8,800 |
| 2017/09/21 | 1,736 | 1,740 | 1,735 | 1,735 | -1 | -0.1% | 9,700 |
| 2017/09/20 | 1,740 | 1,745 | 1,736 | 1,736 | -1 | -0.1% | 7,200 |
| 2017/09/19 | 1,742 | 1,745 | 1,737 | 1,737 | -5 | -0.3% | 14,600 |
| 2017/09/15 | 1,729 | 1,742 | 1,725 | 1,742 | +13 | +0.8% | 7,600 |
| 2017/09/14 | 1,732 | 1,738 | 1,729 | 1,729 | +1 | +0.1% | 7,000 |
| 2017/09/13 | 1,727 | 1,734 | 1,725 | 1,728 | +8 | +0.5% | 8,400 |
| 2017/09/12 | 1,711 | 1,720 | 1,711 | 1,720 | +10 | +0.6% | 7,800 |
1901～
1950
件表示中 / 5564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 | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89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 |
| ブロンコＢ | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ナフコ | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
