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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,410.5 | 1,414.5 | 1,402.5 | 1,409.5 | -7 | -0.5% | 12,000 |
| 2017/05/17 | 1,414 | 1,416.5 | 1,412.5 | 1,416.5 | +3.5 | +0.2% | 11,600 |
| 2017/05/16 | 1,413 | 1,413.5 | 1,410 | 1,413 | +1 | +0.1% | 7,600 |
| 2017/05/15 | 1,396.5 | 1,415 | 1,388.5 | 1,412 | +10.5 | +0.7% | 24,200 |
| 2017/05/12 | 1,393 | 1,401.5 | 1,393 | 1,401.5 | +8.5 | +0.6% | 6,400 |
| 2017/05/11 | 1,397.5 | 1,400 | 1,392.5 | 1,393 | -6.5 | -0.5% | 11,000 |
| 2017/05/10 | 1,394.5 | 1,400 | 1,392 | 1,399.5 | +5 | +0.4% | 12,400 |
| 2017/05/09 | 1,395 | 1,395 | 1,393.5 | 1,394.5 | +2 | +0.1% | 7,600 |
| 2017/05/08 | 1,394 | 1,396 | 1,392.5 | 1,392.5 | -1 | -0.1% | 10,200 |
| 2017/05/02 | 1,393 | 1,396.5 | 1,393 | 1,393.5 | -2 | -0.1% | 4,800 |
| 2017/05/01 | 1,392.5 | 1,396 | 1,392.5 | 1,395.5 | +0.5 | ±0% | 6,200 |
| 2017/04/28 | 1,395.5 | 1,396.5 | 1,394.5 | 1,395 | -0.5 | ±0% | 16,200 |
| 2017/04/27 | 1,391 | 1,396.5 | 1,386 | 1,395.5 | +10.5 | +0.8% | 12,600 |
| 2017/04/26 | 1,389 | 1,389 | 1,384.5 | 1,385 | +1.5 | +0.1% | 12,000 |
| 2017/04/25 | 1,380 | 1,383.5 | 1,376 | 1,383.5 | +8.5 | +0.6% | 8,600 |
| 2017/04/24 | 1,382.5 | 1,382.5 | 1,374 | 1,375 | -5 | -0.4% | 11,200 |
| 2017/04/21 | 1,380 | 1,380 | 1,376.5 | 1,380 | ±0 | ±0% | 5,400 |
| 2017/04/20 | 1,380 | 1,382 | 1,376 | 1,380 | +1 | +0.1% | 6,800 |
| 2017/04/19 | 1,371 | 1,380 | 1,371 | 1,379 | +7.5 | +0.5% | 3,000 |
| 2017/04/18 | 1,379.5 | 1,382.5 | 1,371.5 | 1,371.5 | +1 | +0.1% | 5,600 |
| 2017/04/17 | 1,371.5 | 1,379.5 | 1,370 | 1,370.5 | -2 | -0.1% | 7,800 |
| 2017/04/14 | 1,384.5 | 1,384.5 | 1,370 | 1,372.5 | -12 | -0.9% | 11,600 |
| 2017/04/13 | 1,386 | 1,386 | 1,380.5 | 1,384.5 | -3 | -0.2% | 5,800 |
| 2017/04/12 | 1,391.5 | 1,391.5 | 1,383 | 1,387.5 | -4 | -0.3% | 12,200 |
| 2017/04/11 | 1,393 | 1,393 | 1,385.5 | 1,391.5 | -1 | -0.1% | 7,600 |
| 2017/04/10 | 1,389.5 | 1,392.5 | 1,388.5 | 1,392.5 | +8.5 | +0.6% | 7,000 |
| 2017/04/07 | 1,383 | 1,386 | 1,379 | 1,384 | +1.5 | +0.1% | 13,000 |
| 2017/04/06 | 1,390 | 1,390.5 | 1,379.5 | 1,382.5 | -7.5 | -0.5% | 17,400 |
| 2017/04/05 | 1,389 | 1,390 | 1,386 | 1,390 | +4.5 | +0.3% | 7,400 |
| 2017/04/04 | 1,392.5 | 1,395 | 1,384.5 | 1,385.5 | -7 | -0.5% | 13,000 |
| 2017/04/03 | 1,391.5 | 1,392.5 | 1,390 | 1,392.5 | +2.5 | +0.2% | 12,600 |
| 2017/03/31 | 1,387.5 | 1,391.5 | 1,385.5 | 1,390 | +2.5 | +0.2% | 10,800 |
| 2017/03/30 | 1,392.5 | 1,392.5 | 1,386 | 1,387.5 | -5 | -0.4% | 9,400 |
| 2017/03/29 | 1,395 | 1,395 | 1,376.5 | 1,392.5 | +17.5 | +1.3% | 13,600 |
| 2017/03/28 | 1,357.5 | 1,375 | 1,357.5 | 1,375 | +17.5 | +1.3% | 8,600 |
| 2017/03/27 | 1,374.5 | 1,395 | 1,350 | 1,357.5 | -22 | -1.6% | 35,800 |
| 2017/03/24 | 1,376 | 1,380 | 1,375.5 | 1,379.5 | +4 | +0.3% | 9,000 |
| 2017/03/23 | 1,369 | 1,375.5 | 1,369 | 1,375.5 | +1.5 | +0.1% | 5,600 |
| 2017/03/22 | 1,375.5 | 1,376.5 | 1,367.5 | 1,374 | -3 | -0.2% | 10,600 |
| 2017/03/21 | 1,375 | 1,377.5 | 1,373.5 | 1,377 | +3.5 | +0.3% | 14,600 |
| 2017/03/17 | 1,374 | 1,374 | 1,372.5 | 1,373.5 | +1.5 | +0.1% | 5,800 |
| 2017/03/16 | 1,368 | 1,372.5 | 1,368 | 1,372 | +2 | +0.1% | 9,200 |
| 2017/03/15 | 1,370.5 | 1,372.5 | 1,370 | 1,370 | +1.5 | +0.1% | 7,800 |
| 2017/03/14 | 1,372.5 | 1,372.5 | 1,368 | 1,368.5 | -1.5 | -0.1% | 15,200 |
| 2017/03/13 | 1,372.5 | 1,372.5 | 1,368.5 | 1,370 | +1 | +0.1% | 8,400 |
| 2017/03/10 | 1,371.5 | 1,372 | 1,362.5 | 1,369 | -2.5 | -0.2% | 15,000 |
| 2017/03/09 | 1,365 | 1,372.5 | 1,365 | 1,371.5 | +9 | +0.7% | 17,200 |
| 2017/03/08 | 1,356.5 | 1,362.5 | 1,350.5 | 1,362.5 | +9 | +0.7% | 26,800 |
| 2017/03/07 | 1,347.5 | 1,355 | 1,347.5 | 1,353.5 | +6 | +0.4% | 12,400 |
| 2017/03/06 | 1,340 | 1,348 | 1,336 | 1,347.5 | +12 | +0.9% | 13,600 |
1951～
2000
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 | 124,300円 | +2.4% | +17.2% | 0.24% | 98.03倍 | 7.43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 | 247,200円 | +4.5% | +7.3% | 1.78% | 10.16倍 | 1.49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 | 133,900円 | +3.0% | +5.0% | 2.99% | 10.45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 | 89,800円 | +9.4% | -6.0% | 3.56% | 11.30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
