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 |
|---|---|---|---|---|---|---|---|
| 2016/11/18 | 1,324 | 1,325 | 1,315.5 | 1,325 | +1.5 | +0.1% | 11,000 |
| 2016/11/17 | 1,314 | 1,323.5 | 1,311.5 | 1,323.5 | +9.5 | +0.7% | 11,200 |
| 2016/11/16 | 1,312.5 | 1,320 | 1,312.5 | 1,314 | +1.5 | +0.1% | 6,200 |
| 2016/11/15 | 1,312.5 | 1,314.5 | 1,299.5 | 1,312.5 | +2 | +0.2% | 18,200 |
| 2016/11/14 | 1,317.5 | 1,319.5 | 1,310 | 1,310.5 | -9 | -0.7% | 10,800 |
| 2016/11/11 | 1,311.5 | 1,321.5 | 1,298.5 | 1,319.5 | +8 | +0.6% | 16,000 |
| 2016/11/10 | 1,320 | 1,322.5 | 1,310 | 1,311.5 | +13 | +1% | 11,800 |
| 2016/11/09 | 1,310.5 | 1,316 | 1,292.5 | 1,298.5 | -12 | -0.9% | 24,800 |
| 2016/11/08 | 1,305.5 | 1,311 | 1,305 | 1,310.5 | +5 | +0.4% | 5,400 |
| 2016/11/07 | 1,299 | 1,305.5 | 1,299 | 1,305.5 | -0.5 | ±0% | 5,800 |
| 2016/11/04 | 1,309.5 | 1,309.5 | 1,302.5 | 1,306 | -4 | -0.3% | 11,600 |
| 2016/11/02 | 1,313 | 1,314 | 1,310 | 1,310 | -3.5 | -0.3% | 2,800 |
| 2016/11/01 | 1,320 | 1,325 | 1,313 | 1,313.5 | -7 | -0.5% | 5,400 |
| 2016/10/31 | 1,330.5 | 1,330.5 | 1,317 | 1,320.5 | +7 | +0.5% | 15,400 |
| 2016/10/28 | 1,312 | 1,313.5 | 1,302.5 | 1,313.5 | +9 | +0.7% | 8,200 |
| 2016/10/27 | 1,299.5 | 1,305.5 | 1,296 | 1,304.5 | +10.5 | +0.8% | 7,800 |
| 2016/10/26 | 1,282.5 | 1,294 | 1,282.5 | 1,294 | +13 | +1% | 7,600 |
| 2016/10/25 | 1,283 | 1,290 | 1,281 | 1,281 | -2 | -0.2% | 13,400 |
| 2016/10/24 | 1,292 | 1,292 | 1,281.5 | 1,283 | -9 | -0.7% | 12,600 |
| 2016/10/21 | 1,294 | 1,297 | 1,288 | 1,292 | -8 | -0.6% | 12,200 |
| 2016/10/20 | 1,309.5 | 1,309.5 | 1,300 | 1,300 | -7.5 | -0.6% | 19,000 |
| 2016/10/19 | 1,310.5 | 1,315 | 1,307.5 | 1,307.5 | -4.5 | -0.3% | 9,600 |
| 2016/10/18 | 1,316 | 1,316 | 1,310.5 | 1,312 | -4 | -0.3% | 9,800 |
| 2016/10/17 | 1,316 | 1,320 | 1,312.5 | 1,316 | ±0 | ±0% | 4,600 |
| 2016/10/14 | 1,313.5 | 1,316 | 1,313.5 | 1,316 | ±0 | ±0% | 5,600 |
| 2016/10/13 | 1,315.5 | 1,318 | 1,315.5 | 1,316 | +0.5 | ±0% | 3,000 |
| 2016/10/12 | 1,315.5 | 1,316 | 1,315.5 | 1,315.5 | ±0 | ±0% | 1,400 |
| 2016/10/11 | 1,315 | 1,322.5 | 1,307 | 1,315.5 | +0.5 | ±0% | 7,600 |
| 2016/10/07 | 1,322.5 | 1,322.5 | 1,315 | 1,315 | -7.5 | -0.6% | 4,400 |
| 2016/10/06 | 1,322.5 | 1,323 | 1,320 | 1,322.5 | -1 | -0.1% | 3,800 |
| 2016/10/05 | 1,312.5 | 1,323.5 | 1,312.5 | 1,323.5 | +10.5 | +0.8% | 8,400 |
| 2016/10/04 | 1,307.5 | 1,315 | 1,307 | 1,313 | +5.5 | +0.4% | 6,000 |
| 2016/10/03 | 1,305 | 1,310 | 1,305 | 1,307.5 | +2.5 | +0.2% | 6,800 |
| 2016/09/30 | 1,320 | 1,320 | 1,297.5 | 1,305 | -18.5 | -1.4% | 14,000 |
| 2016/09/29 | 1,317 | 1,325 | 1,316.5 | 1,323.5 | +6.5 | +0.5% | 22,600 |
| 2016/09/28 | 1,305 | 1,317.5 | 1,305 | 1,317 | +13.5 | +1% | 19,400 |
| 2016/09/27 | 1,300 | 1,303.5 | 1,296 | 1,303.5 | +3.5 | +0.3% | 10,800 |
| 2016/09/26 | 1,300 | 1,300 | 1,287.5 | 1,300 | ±0 | ±0% | 14,400 |
| 2016/09/23 | 1,292.5 | 1,300 | 1,292.5 | 1,300 | +8.5 | +0.7% | 26,200 |
| 2016/09/21 | 1,289.5 | 1,291.5 | 1,289.5 | 1,291.5 | +2 | +0.2% | 19,400 |
| 2016/09/20 | 1,285 | 1,290 | 1,285 | 1,289.5 | +6 | +0.5% | 8,600 |
| 2016/09/16 | 1,289 | 1,289 | 1,280 | 1,283.5 | -5.5 | -0.4% | 11,400 |
| 2016/09/15 | 1,287.5 | 1,289 | 1,287 | 1,289 | +3.5 | +0.3% | 15,000 |
| 2016/09/14 | 1,288.5 | 1,288.5 | 1,284 | 1,285.5 | -1.5 | -0.1% | 11,200 |
| 2016/09/13 | 1,283 | 1,288 | 1,283 | 1,287 | +4 | +0.3% | 11,400 |
| 2016/09/12 | 1,280.5 | 1,283 | 1,280.5 | 1,283 | +2.5 | +0.2% | 11,200 |
| 2016/09/09 | 1,276 | 1,280.5 | 1,276 | 1,280.5 | +4.5 | +0.4% | 13,600 |
| 2016/09/08 | 1,275 | 1,277 | 1,275 | 1,276 | +1.5 | +0.1% | 12,000 |
| 2016/09/07 | 1,274 | 1,274.5 | 1,270 | 1,274.5 | +1 | +0.1% | 12,800 |
| 2016/09/06 | 1,267.5 | 1,273.5 | 1,267.5 | 1,273.5 | +6 | +0.5% | 10,400 |
2151～
2200
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
