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 |
|---|---|---|---|---|---|---|---|
| 2016/06/23 | 1,265.5 | 1,285 | 1,265.5 | 1,277 | +12.5 | +1% | 89,200 |
| 2016/06/22 | 1,252.5 | 1,264.5 | 1,250.5 | 1,264.5 | +12 | +1% | 32,200 |
| 2016/06/21 | 1,245 | 1,252.5 | 1,243.5 | 1,252.5 | +7.5 | +0.6% | 44,200 |
| 2016/06/20 | 1,237 | 1,245 | 1,237 | 1,245 | +8 | +0.6% | 20,200 |
| 2016/06/17 | 1,235 | 1,237.5 | 1,235 | 1,237 | +2 | +0.2% | 18,000 |
| 2016/06/16 | 1,234.5 | 1,237 | 1,225 | 1,235 | +0.5 | ±0% | 28,800 |
| 2016/06/15 | 1,219.5 | 1,238.5 | 1,219.5 | 1,234.5 | +18 | +1.5% | 31,200 |
| 2016/06/14 | 1,208.5 | 1,220 | 1,208.5 | 1,216.5 | +8 | +0.7% | 37,400 |
| 2016/06/13 | 1,204 | 1,208.5 | 1,204 | 1,208.5 | +4.5 | +0.4% | 28,400 |
| 2016/06/10 | 1,204.5 | 1,205.5 | 1,203.5 | 1,204 | -0.5 | ±0% | 27,200 |
| 2016/06/09 | 1,203.5 | 1,204.5 | 1,200.5 | 1,204.5 | +1 | +0.1% | 23,800 |
| 2016/06/08 | 1,203.5 | 1,204 | 1,201 | 1,203.5 | +1.5 | +0.1% | 15,400 |
| 2016/06/07 | 1,200 | 1,203.5 | 1,198 | 1,202 | +4.5 | +0.4% | 24,000 |
| 2016/06/06 | 1,190.5 | 1,203 | 1,190.5 | 1,197.5 | -30 | -2.4% | 104,600 |
| 2016/06/03 | 1,245 | 1,252.5 | 1,227.5 | 1,227.5 | -27 | -2.2% | 53,600 |
| 2016/06/02 | 1,252.5 | 1,256 | 1,252 | 1,254.5 | -0.5 | ±0% | 12,000 |
| 2016/06/01 | 1,254 | 1,258.5 | 1,252 | 1,255 | -0.5 | ±0% | 14,200 |
| 2016/05/31 | 1,255 | 1,260.5 | 1,250 | 1,255.5 | -12 | -0.9% | 32,800 |
| 2016/05/30 | 1,266 | 1,268.5 | 1,265 | 1,267.5 | +3 | +0.2% | 19,600 |
| 2016/05/27 | 1,266.5 | 1,267 | 1,264 | 1,264.5 | +0.5 | ±0% | 12,800 |
| 2016/05/26 | 1,266 | 1,266 | 1,264 | 1,264 | -2 | -0.2% | 7,000 |
| 2016/05/25 | 1,266 | 1,266.5 | 1,263 | 1,266 | +3.5 | +0.3% | 9,400 |
| 2016/05/24 | 1,267 | 1,267 | 1,262.5 | 1,262.5 | -4.5 | -0.4% | 8,200 |
| 2016/05/23 | 1,261 | 1,267 | 1,261 | 1,267 | +7.5 | +0.6% | 16,000 |
| 2016/05/20 | 1,260 | 1,260 | 1,256 | 1,259.5 | -0.5 | ±0% | 5,400 |
| 2016/05/19 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 8,000 |
| 2016/05/18 | 1,254 | 1,260 | 1,251 | 1,260 | +2.5 | +0.2% | 14,800 |
| 2016/05/17 | 1,251.5 | 1,257.5 | 1,250.5 | 1,257.5 | +5 | +0.4% | 10,200 |
| 2016/05/16 | 1,254.5 | 1,257 | 1,251.5 | 1,252.5 | +1 | +0.1% | 7,200 |
| 2016/05/13 | 1,259.5 | 1,260 | 1,251.5 | 1,251.5 | -3.5 | -0.3% | 9,800 |
| 2016/05/12 | 1,252.5 | 1,255 | 1,251.5 | 1,255 | +2.5 | +0.2% | 5,000 |
| 2016/05/11 | 1,255 | 1,255 | 1,251 | 1,252.5 | -1 | -0.1% | 6,000 |
| 2016/05/10 | 1,251.5 | 1,255 | 1,251.5 | 1,253.5 | -0.5 | ±0% | 5,400 |
| 2016/05/09 | 1,251.5 | 1,255 | 1,251.5 | 1,254 | ±0 | ±0% | 5,200 |
| 2016/05/06 | 1,250 | 1,254 | 1,250 | 1,254 | +4 | +0.3% | 6,600 |
| 2016/05/02 | 1,234.5 | 1,252 | 1,234.5 | 1,250 | +2 | +0.2% | 14,000 |
| 2016/04/28 | 1,255 | 1,255 | 1,246.5 | 1,248 | -4 | -0.3% | 37,200 |
| 2016/04/27 | 1,254.5 | 1,254.5 | 1,250 | 1,252 | +2.5 | +0.2% | 9,800 |
| 2016/04/26 | 1,255 | 1,255 | 1,249.5 | 1,249.5 | +2 | +0.2% | 14,400 |
| 2016/04/25 | 1,254.5 | 1,255 | 1,244.5 | 1,247.5 | -7 | -0.6% | 27,800 |
| 2016/04/22 | 1,252.5 | 1,254.5 | 1,250.5 | 1,254.5 | +4.5 | +0.4% | 9,200 |
| 2016/04/21 | 1,253.5 | 1,253.5 | 1,250 | 1,250 | -3.5 | -0.3% | 11,200 |
| 2016/04/20 | 1,255 | 1,255 | 1,250.5 | 1,253.5 | -1 | -0.1% | 8,400 |
| 2016/04/19 | 1,255 | 1,255 | 1,252.5 | 1,254.5 | +2.5 | +0.2% | 6,000 |
| 2016/04/18 | 1,255.5 | 1,255.5 | 1,251 | 1,252 | -3.5 | -0.3% | 7,600 |
| 2016/04/15 | 1,255.5 | 1,257.5 | 1,255.5 | 1,255.5 | -0.5 | ±0% | 10,400 |
| 2016/04/14 | 1,255 | 1,257 | 1,254.5 | 1,256 | +1 | +0.1% | 6,800 |
| 2016/04/13 | 1,255 | 1,257.5 | 1,255 | 1,255 | ±0 | ±0% | 7,000 |
| 2016/04/12 | 1,255 | 1,257.5 | 1,252.5 | 1,255 | ±0 | ±0% | 2,000 |
| 2016/04/11 | 1,257 | 1,257 | 1,248 | 1,255 | -2 | -0.2% | 7,800 |
2251～
2300
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
