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 |
|---|---|---|---|---|---|---|---|
| 2015/12/10 | 1,256.5 | 1,257 | 1,254 | 1,254 | -5.5 | -0.4% | 27,400 |
| 2015/12/09 | 1,266 | 1,266 | 1,258 | 1,259.5 | -9 | -0.7% | 61,000 |
| 2015/12/08 | 1,268.5 | 1,269 | 1,267 | 1,268.5 | -0.5 | ±0% | 24,000 |
| 2015/12/07 | 1,268 | 1,269 | 1,267 | 1,269 | +1.5 | +0.1% | 32,200 |
| 2015/12/04 | 1,267 | 1,268.5 | 1,265 | 1,267.5 | -1.5 | -0.1% | 57,600 |
| 2015/12/03 | 1,267 | 1,269 | 1,266.5 | 1,269 | +3.5 | +0.3% | 67,600 |
| 2015/12/02 | 1,266.5 | 1,266.5 | 1,263.5 | 1,265.5 | -25.5 | -2% | 264,600 |
| 2015/12/01 | 1,310 | 1,310 | 1,290.5 | 1,291 | -26 | -2% | 109,200 |
| 2015/11/30 | 1,316.5 | 1,321 | 1,315.5 | 1,317 | -4 | -0.3% | 13,400 |
| 2015/11/27 | 1,318.5 | 1,321 | 1,315 | 1,321 | +2 | +0.2% | 21,800 |
| 2015/11/26 | 1,323.5 | 1,323.5 | 1,311 | 1,319 | -11.5 | -0.9% | 39,200 |
| 2015/11/25 | 1,325 | 1,331.5 | 1,323.5 | 1,330.5 | +6.5 | +0.5% | 15,800 |
| 2015/11/24 | 1,324 | 1,325 | 1,320 | 1,324 | +2.5 | +0.2% | 17,200 |
| 2015/11/20 | 1,321.5 | 1,324 | 1,321 | 1,321.5 | +0.5 | ±0% | 6,800 |
| 2015/11/19 | 1,325 | 1,327.5 | 1,321 | 1,321 | -10.5 | -0.8% | 24,200 |
| 2015/11/18 | 1,331.5 | 1,336 | 1,321 | 1,331.5 | -2.5 | -0.2% | 21,600 |
| 2015/11/17 | 1,341.5 | 1,341.5 | 1,331 | 1,334 | +4 | +0.3% | 9,600 |
| 2015/11/16 | 1,302.5 | 1,337.5 | 1,302.5 | 1,330 | -24.5 | -1.8% | 31,800 |
| 2015/11/13 | 1,358.5 | 1,358.5 | 1,353 | 1,354.5 | -4 | -0.3% | 4,600 |
| 2015/11/12 | 1,354 | 1,358.5 | 1,351 | 1,358.5 | +3 | +0.2% | 11,200 |
| 2015/11/11 | 1,353 | 1,359 | 1,353 | 1,355.5 | -0.5 | ±0% | 16,800 |
| 2015/11/10 | 1,351 | 1,357 | 1,350.5 | 1,356 | +2 | +0.1% | 8,800 |
| 2015/11/09 | 1,355 | 1,358.5 | 1,350 | 1,354 | -3.5 | -0.3% | 10,800 |
| 2015/11/06 | 1,350 | 1,358 | 1,340.5 | 1,357.5 | +7.5 | +0.6% | 12,800 |
| 2015/11/05 | 1,349 | 1,351.5 | 1,347.5 | 1,350 | +1 | +0.1% | 9,600 |
| 2015/11/04 | 1,358.5 | 1,358.5 | 1,346.5 | 1,349 | -9 | -0.7% | 15,000 |
| 2015/11/02 | 1,343.5 | 1,359 | 1,341 | 1,358 | +19 | +1.4% | 14,600 |
| 2015/10/30 | 1,343.5 | 1,347.5 | 1,338 | 1,339 | -1.5 | -0.1% | 15,200 |
| 2015/10/29 | 1,335 | 1,341 | 1,334.5 | 1,340.5 | +6.5 | +0.5% | 9,600 |
| 2015/10/28 | 1,332 | 1,335 | 1,331.5 | 1,334 | +4.5 | +0.3% | 7,200 |
| 2015/10/27 | 1,326.5 | 1,338 | 1,321.5 | 1,329.5 | +3 | +0.2% | 12,600 |
| 2015/10/26 | 1,317.5 | 1,329.5 | 1,310.5 | 1,326.5 | +17.5 | +1.3% | 13,200 |
| 2015/10/23 | 1,300 | 1,309 | 1,298.5 | 1,309 | +11.5 | +0.9% | 12,800 |
| 2015/10/22 | 1,295.5 | 1,299.5 | 1,284.5 | 1,297.5 | +14 | +1.1% | 8,600 |
| 2015/10/21 | 1,298 | 1,298 | 1,283 | 1,283.5 | +0.5 | ±0% | 8,800 |
| 2015/10/20 | 1,280 | 1,310 | 1,274 | 1,283 | +3 | +0.2% | 16,800 |
| 2015/10/19 | 1,269 | 1,280 | 1,267.5 | 1,280 | +12.5 | +1% | 10,400 |
| 2015/10/16 | 1,258.5 | 1,267.5 | 1,258 | 1,267.5 | +10.5 | +0.8% | 9,600 |
| 2015/10/15 | 1,259 | 1,262.5 | 1,251 | 1,257 | -3.5 | -0.3% | 6,200 |
| 2015/10/14 | 1,257.5 | 1,262.5 | 1,253 | 1,260.5 | -1.5 | -0.1% | 6,800 |
| 2015/10/13 | 1,250.5 | 1,268.5 | 1,250.5 | 1,262 | +14 | +1.1% | 12,400 |
| 2015/10/09 | 1,251.5 | 1,255 | 1,247.5 | 1,248 | -1.5 | -0.1% | 11,000 |
| 2015/10/08 | 1,250 | 1,258.5 | 1,247.5 | 1,249.5 | +4.5 | +0.4% | 14,200 |
| 2015/10/07 | 1,228 | 1,245 | 1,228 | 1,245 | +22.5 | +1.8% | 15,400 |
| 2015/10/06 | 1,209 | 1,222.5 | 1,195.5 | 1,222.5 | +33.5 | +2.8% | 10,800 |
| 2015/10/05 | 1,187.5 | 1,212.5 | 1,187.5 | 1,189 | +1.5 | +0.1% | 15,400 |
| 2015/10/02 | 1,185 | 1,188.5 | 1,184 | 1,187.5 | +12.5 | +1.1% | 12,200 |
| 2015/10/01 | 1,170.5 | 1,181.5 | 1,170.5 | 1,175 | +0.5 | ±0% | 16,400 |
| 2015/09/30 | 1,180 | 1,180 | 1,166 | 1,174.5 | +9.5 | +0.8% | 11,600 |
| 2015/09/29 | 1,180 | 1,184.5 | 1,161 | 1,165 | -9 | -0.8% | 13,600 |
2301～
2350
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 | 122,300円 | +2.4% | +17.2% | 0.25% | 96.45倍 | 7.31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 | 247,000円 | +4.5% | +7.3% | 1.78% | 10.15倍 | 1.49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 | 134,700円 | +3.0% | +5.0% | 2.97% | 10.51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 | 51,000円 | +5.9% | +6.5% | 4.71% | 8.82倍 | 0.86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 | 89,700円 | +9.4% | -6.0% | 3.57% | 11.29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
