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 |
|---|---|---|---|---|---|---|---|
| 2016/03/15 | 1,113 | 1,144 | 1,113 | 1,142.5 | +25 | +2.2% | 16,600 |
| 2016/03/14 | 1,125 | 1,132 | 1,116.5 | 1,117.5 | +2 | +0.2% | 15,600 |
| 2016/03/11 | 1,112 | 1,122.5 | 1,100.5 | 1,115.5 | +12.5 | +1.1% | 10,400 |
| 2016/03/10 | 1,105 | 1,114.5 | 1,100.5 | 1,103 | +0.5 | ±0% | 7,600 |
| 2016/03/09 | 1,117.5 | 1,118 | 1,100.5 | 1,102.5 | -15 | -1.3% | 8,400 |
| 2016/03/08 | 1,124.5 | 1,127.5 | 1,117.5 | 1,117.5 | ±0 | ±0% | 8,800 |
| 2016/03/07 | 1,117.5 | 1,124.5 | 1,115 | 1,117.5 | +1.5 | +0.1% | 11,200 |
| 2016/03/04 | 1,121 | 1,121 | 1,106 | 1,116 | -9 | -0.8% | 13,000 |
| 2016/03/03 | 1,135 | 1,145 | 1,125 | 1,125 | -10 | -0.9% | 18,800 |
| 2016/03/02 | 1,160 | 1,160 | 1,125 | 1,135 | -2.5 | -0.2% | 26,200 |
| 2016/03/01 | 1,120 | 1,137.5 | 1,105 | 1,137.5 | +50.5 | +4.6% | 27,000 |
| 2016/02/29 | 1,112.5 | 1,116.5 | 1,086 | 1,087 | +16.5 | +1.5% | 21,800 |
| 2016/02/26 | 1,050.5 | 1,097.5 | 1,050.5 | 1,070.5 | +20.5 | +2% | 10,000 |
| 2016/02/25 | 1,050 | 1,057.5 | 1,030 | 1,050 | +20.5 | +2% | 13,400 |
| 2016/02/24 | 1,044.5 | 1,044.5 | 1,029.5 | 1,029.5 | -18.5 | -1.8% | 9,800 |
| 2016/02/23 | 1,050 | 1,050 | 1,042.5 | 1,048 | +7.5 | +0.7% | 5,400 |
| 2016/02/22 | 1,045.5 | 1,063.5 | 1,040.5 | 1,040.5 | -8.5 | -0.8% | 12,800 |
| 2016/02/19 | 1,040 | 1,050 | 1,040 | 1,049 | -3 | -0.3% | 5,800 |
| 2016/02/18 | 1,050 | 1,052 | 1,036.5 | 1,052 | +20 | +1.9% | 9,400 |
| 2016/02/17 | 1,025.5 | 1,045 | 1,025.5 | 1,032 | -13.5 | -1.3% | 8,000 |
| 2016/02/16 | 1,050 | 1,061.5 | 1,025 | 1,045.5 | +49 | +4.9% | 10,200 |
| 2016/02/15 | 980 | 1,018 | 980 | 996.5 | +36 | +3.7% | 19,600 |
| 2016/02/12 | 1,000 | 1,000 | 950 | 960.5 | -69.5 | -6.7% | 43,600 |
| 2016/02/10 | 1,072.5 | 1,090 | 1,030 | 1,030 | -45 | -4.2% | 20,200 |
| 2016/02/09 | 1,085 | 1,097.5 | 1,075 | 1,075 | -39.5 | -3.5% | 13,600 |
| 2016/02/08 | 1,097.5 | 1,115 | 1,084 | 1,114.5 | +7 | +0.6% | 7,800 |
| 2016/02/05 | 1,124 | 1,124 | 1,100 | 1,107.5 | -19 | -1.7% | 6,800 |
| 2016/02/04 | 1,125 | 1,134.5 | 1,125 | 1,126.5 | -1.5 | -0.1% | 6,400 |
| 2016/02/03 | 1,132.5 | 1,133.5 | 1,125 | 1,128 | -9 | -0.8% | 7,200 |
| 2016/02/02 | 1,130 | 1,150 | 1,130 | 1,137 | -2 | -0.2% | 8,600 |
| 2016/02/01 | 1,112.5 | 1,145 | 1,112.5 | 1,139 | +41.5 | +3.8% | 13,200 |
| 2016/01/29 | 1,095 | 1,109 | 1,087.5 | 1,097.5 | +2.5 | +0.2% | 12,400 |
| 2016/01/28 | 1,100 | 1,100 | 1,087.5 | 1,095 | +2.5 | +0.2% | 6,000 |
| 2016/01/27 | 1,100 | 1,110 | 1,077.5 | 1,092.5 | +25.5 | +2.4% | 6,600 |
| 2016/01/26 | 1,065 | 1,067 | 1,059.5 | 1,067 | -9.5 | -0.9% | 5,200 |
| 2016/01/25 | 1,051 | 1,092 | 1,045 | 1,076.5 | +34.5 | +3.3% | 15,400 |
| 2016/01/22 | 1,016 | 1,045 | 1,015 | 1,042 | +27 | +2.7% | 26,000 |
| 2016/01/21 | 1,050 | 1,051.5 | 1,015 | 1,015 | -50.5 | -4.7% | 27,000 |
| 2016/01/20 | 1,087 | 1,087 | 1,065.5 | 1,065.5 | -15.5 | -1.4% | 14,200 |
| 2016/01/19 | 1,080 | 1,086.5 | 1,079.5 | 1,081 | +1 | +0.1% | 8,400 |
| 2016/01/18 | 1,090 | 1,090 | 1,075 | 1,080 | -20.5 | -1.9% | 20,600 |
| 2016/01/15 | 1,098.5 | 1,109.5 | 1,098.5 | 1,100.5 | +2.5 | +0.2% | 9,400 |
| 2016/01/14 | 1,114 | 1,114 | 1,092.5 | 1,098 | -16 | -1.4% | 18,400 |
| 2016/01/13 | 1,099 | 1,122.5 | 1,098.5 | 1,114 | +17 | +1.5% | 12,800 |
| 2016/01/12 | 1,125 | 1,126 | 1,097 | 1,097 | -28 | -2.5% | 23,000 |
| 2016/01/08 | 1,126.5 | 1,134.5 | 1,124.5 | 1,125 | -15 | -1.3% | 25,000 |
| 2016/01/07 | 1,150 | 1,150 | 1,140 | 1,140 | -11 | -1% | 21,400 |
| 2016/01/06 | 1,155 | 1,159 | 1,150.5 | 1,151 | -8 | -0.7% | 20,200 |
| 2016/01/05 | 1,169.5 | 1,169.5 | 1,159 | 1,159 | -11 | -0.9% | 26,800 |
| 2016/01/04 | 1,184 | 1,190 | 1,170 | 1,170 | -14 | -1.2% | 27,400 |
2251～
2300
件表示中 / 5497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 | 122,900円 | +2.4% | +17.2% | 0.24% | 96.92倍 | 7.35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 |
| ゲオＨＤ | 162,800円 | +9.9% | -10.0% | 2.09% | 11.76倍 | 0.72倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| 上新電 | 227,600円 | +0.2% | +14.6% | 4.39% | 21.01倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| マミーマート | 582,000円 | +18.2% | +2.8% | 1.72% | 11.64倍 | 1.44倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
| Ｕアローズ | 207,600円 | +9.8% | +5.8% | 3.56% | 11.27倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
市場注目の銘柄
チャート関連のコラム
