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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,343 | 1,345 | 1,335.5 | 1,335.5 | -9.5 | -0.7% | 10,000 |
| 2017/03/02 | 1,348 | 1,351.5 | 1,342.5 | 1,345 | -2.5 | -0.2% | 12,600 |
| 2017/03/01 | 1,355 | 1,357.5 | 1,343.5 | 1,347.5 | -2.5 | -0.2% | 11,000 |
| 2017/02/28 | 1,347.5 | 1,356.5 | 1,347.5 | 1,350 | -4.5 | -0.3% | 13,800 |
| 2017/02/27 | 1,355 | 1,355 | 1,346.5 | 1,354.5 | +8.5 | +0.6% | 9,200 |
| 2017/02/24 | 1,340 | 1,356.5 | 1,340 | 1,346 | +9 | +0.7% | 18,000 |
| 2017/02/23 | 1,340 | 1,340 | 1,337 | 1,337 | +1 | +0.1% | 8,000 |
| 2017/02/22 | 1,337.5 | 1,337.5 | 1,335 | 1,336 | +3 | +0.2% | 9,400 |
| 2017/02/21 | 1,325 | 1,333 | 1,324.5 | 1,333 | +8 | +0.6% | 12,400 |
| 2017/02/20 | 1,325 | 1,325 | 1,320.5 | 1,325 | +5 | +0.4% | 5,800 |
| 2017/02/17 | 1,317.5 | 1,320 | 1,315 | 1,320 | +2 | +0.2% | 7,800 |
| 2017/02/16 | 1,318.5 | 1,320 | 1,318 | 1,318 | -0.5 | ±0% | 2,400 |
| 2017/02/15 | 1,315.5 | 1,323 | 1,315.5 | 1,318.5 | +1 | +0.1% | 12,200 |
| 2017/02/14 | 1,317 | 1,320 | 1,316 | 1,317.5 | -1 | -0.1% | 6,200 |
| 2017/02/13 | 1,315 | 1,321.5 | 1,315 | 1,318.5 | +3 | +0.2% | 10,800 |
| 2017/02/10 | 1,315 | 1,321 | 1,313.5 | 1,315.5 | +0.5 | ±0% | 6,600 |
| 2017/02/09 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 1,200 |
| 2017/02/08 | 1,323.5 | 1,324 | 1,315 | 1,315 | -8.5 | -0.6% | 7,000 |
| 2017/02/07 | 1,320 | 1,330.5 | 1,320 | 1,323.5 | +3.5 | +0.3% | 2,000 |
| 2017/02/06 | 1,323.5 | 1,325 | 1,320 | 1,320 | -3.5 | -0.3% | 2,600 |
| 2017/02/03 | 1,322.5 | 1,324 | 1,315.5 | 1,323.5 | +7 | +0.5% | 4,400 |
| 2017/02/02 | 1,314.5 | 1,322.5 | 1,314.5 | 1,316.5 | +2.5 | +0.2% | 3,800 |
| 2017/02/01 | 1,315 | 1,323 | 1,314 | 1,314 | -1 | -0.1% | 5,400 |
| 2017/01/31 | 1,315 | 1,324 | 1,314 | 1,315 | -3 | -0.2% | 11,000 |
| 2017/01/30 | 1,318 | 1,332.5 | 1,315 | 1,318 | +4 | +0.3% | 7,400 |
| 2017/01/27 | 1,310 | 1,317 | 1,310 | 1,314 | -3 | -0.2% | 11,800 |
| 2017/01/26 | 1,318.5 | 1,318.5 | 1,311 | 1,317 | +6.5 | +0.5% | 7,400 |
| 2017/01/25 | 1,313.5 | 1,313.5 | 1,310.5 | 1,310.5 | -6.5 | -0.5% | 12,800 |
| 2017/01/24 | 1,318 | 1,318 | 1,317 | 1,317 | -1 | -0.1% | 4,400 |
| 2017/01/23 | 1,330 | 1,330 | 1,315.5 | 1,318 | -8.5 | -0.6% | 7,000 |
| 2017/01/20 | 1,334 | 1,334 | 1,325 | 1,326.5 | -2 | -0.2% | 6,200 |
| 2017/01/19 | 1,334.5 | 1,334.5 | 1,325 | 1,328.5 | +16 | +1.2% | 5,400 |
| 2017/01/18 | 1,308.5 | 1,316 | 1,307.5 | 1,312.5 | -4.5 | -0.3% | 4,400 |
| 2017/01/17 | 1,333 | 1,333.5 | 1,309 | 1,317 | -21.5 | -1.6% | 18,800 |
| 2017/01/16 | 1,340 | 1,341.5 | 1,333 | 1,338.5 | -2.5 | -0.2% | 6,400 |
| 2017/01/13 | 1,340 | 1,342 | 1,339 | 1,341 | -1.5 | -0.1% | 8,000 |
| 2017/01/12 | 1,346.5 | 1,346.5 | 1,341.5 | 1,342.5 | -4 | -0.3% | 4,400 |
| 2017/01/11 | 1,345 | 1,349.5 | 1,341 | 1,346.5 | ±0 | ±0% | 10,600 |
| 2017/01/10 | 1,340.5 | 1,348 | 1,336.5 | 1,346.5 | +10 | +0.7% | 19,800 |
| 2017/01/06 | 1,328 | 1,336.5 | 1,327.5 | 1,336.5 | +0.5 | ±0% | 9,800 |
| 2017/01/05 | 1,339.5 | 1,339.5 | 1,327 | 1,336 | +6.5 | +0.5% | 7,600 |
| 2017/01/04 | 1,322.5 | 1,331 | 1,321.5 | 1,329.5 | +7 | +0.5% | 11,600 |
| 2016/12/30 | 1,321.5 | 1,328 | 1,321.5 | 1,322.5 | -7 | -0.5% | 17,000 |
| 2016/12/29 | 1,340 | 1,340 | 1,326.5 | 1,329.5 | -6.5 | -0.5% | 25,600 |
| 2016/12/28 | 1,328 | 1,349 | 1,328 | 1,336 | -59.5 | -4.3% | 68,200 |
| 2016/12/27 | 1,392 | 1,396 | 1,390 | 1,395.5 | +4.5 | +0.3% | 46,000 |
| 2016/12/26 | 1,386.5 | 1,391.5 | 1,386 | 1,391 | +4.5 | +0.3% | 28,200 |
| 2016/12/22 | 1,386.5 | 1,390 | 1,386 | 1,386.5 | ±0 | ±0% | 19,400 |
| 2016/12/21 | 1,392.5 | 1,392.5 | 1,386.5 | 1,386.5 | -4 | -0.3% | 25,600 |
| 2016/12/20 | 1,386.5 | 1,390.5 | 1,386 | 1,390.5 | +4.5 | +0.3% | 17,000 |
2001～
2050
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 | 245,700円 | +4.5% | +7.3% | 1.79% | 10.10倍 | 1.48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 | 50,400円 | +5.9% | +6.5% | 4.76% | 8.72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
