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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 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 |
| 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 |
2051～
2100
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
