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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 1,175 | 1,175 | 1,154.5 | 1,174 | +24 | +2.1% | 15,200 |
| 2015/09/25 | 1,174.5 | 1,174.5 | 1,148.5 | 1,150 | -0.5 | ±0% | 16,000 |
| 2015/09/24 | 1,135 | 1,153 | 1,132.5 | 1,150.5 | +2 | +0.2% | 13,600 |
| 2015/09/18 | 1,143 | 1,152.5 | 1,143 | 1,148.5 | -1.5 | -0.1% | 12,400 |
| 2015/09/17 | 1,150 | 1,165 | 1,141 | 1,150 | +8.5 | +0.7% | 10,200 |
| 2015/09/16 | 1,155 | 1,155 | 1,141 | 1,141.5 | -8.5 | -0.7% | 14,400 |
| 2015/09/15 | 1,157.5 | 1,166 | 1,150 | 1,150 | -21 | -1.8% | 21,200 |
| 2015/09/14 | 1,199 | 1,199 | 1,150 | 1,171 | +7 | +0.6% | 34,800 |
| 2015/09/11 | 1,145 | 1,172.5 | 1,145 | 1,164 | +22.5 | +2% | 12,800 |
| 2015/09/10 | 1,124.5 | 1,158.5 | 1,124.5 | 1,141.5 | -45.5 | -3.8% | 14,400 |
| 2015/09/09 | 1,067.5 | 1,187 | 1,067.5 | 1,187 | +123 | +11.6% | 38,600 |
| 2015/09/08 | 1,100 | 1,110.5 | 1,052 | 1,064 | -27.5 | -2.5% | 28,000 |
| 2015/09/07 | 1,090 | 1,107 | 1,084.5 | 1,091.5 | -0.5 | ±0% | 28,400 |
| 2015/09/04 | 1,114.5 | 1,116.5 | 1,090 | 1,092 | -22.5 | -2% | 30,800 |
| 2015/09/03 | 1,150 | 1,157 | 1,101 | 1,114.5 | -29 | -2.5% | 39,200 |
| 2015/09/02 | 1,120 | 1,166.5 | 1,120 | 1,143.5 | -7.5 | -0.7% | 26,400 |
| 2015/09/01 | 1,173 | 1,175.5 | 1,151 | 1,151 | -21 | -1.8% | 25,000 |
| 2015/08/31 | 1,175 | 1,177.5 | 1,170.5 | 1,172 | +0.5 | ±0% | 28,800 |
| 2015/08/28 | 1,233.5 | 1,233.5 | 1,165.5 | 1,171.5 | -36.5 | -3% | 89,200 |
| 2015/08/27 | 1,240 | 1,245.5 | 1,180 | 1,208 | +33 | +2.8% | 54,400 |
| 2015/08/26 | 1,150.5 | 1,182 | 1,150.5 | 1,175 | +59.5 | +5.3% | 47,600 |
| 2015/08/25 | 1,017.5 | 1,202.5 | 1,005 | 1,115.5 | -102 | -8.4% | 89,600 |
| 2015/08/24 | 1,300 | 1,300.5 | 1,213 | 1,217.5 | -131.5 | -9.7% | 86,600 |
| 2015/08/21 | 1,362.5 | 1,362.5 | 1,349 | 1,349 | -21 | -1.5% | 30,200 |
| 2015/08/20 | 1,378.5 | 1,379 | 1,370 | 1,370 | -1 | -0.1% | 9,800 |
| 2015/08/19 | 1,379 | 1,379 | 1,370.5 | 1,371 | -6.5 | -0.5% | 14,000 |
| 2015/08/18 | 1,373.5 | 1,379 | 1,373 | 1,377.5 | +3 | +0.2% | 11,000 |
| 2015/08/17 | 1,362.5 | 1,389 | 1,360 | 1,374.5 | -29.5 | -2.1% | 32,400 |
| 2015/08/14 | 1,405 | 1,405 | 1,390 | 1,404 | +3 | +0.2% | 14,200 |
| 2015/08/13 | 1,405.5 | 1,405.5 | 1,400 | 1,401 | -4.5 | -0.3% | 5,000 |
| 2015/08/12 | 1,407.5 | 1,409 | 1,400 | 1,405.5 | -4.5 | -0.3% | 6,200 |
| 2015/08/11 | 1,415 | 1,415 | 1,410 | 1,410 | -5 | -0.4% | 8,000 |
| 2015/08/10 | 1,421.5 | 1,422 | 1,415 | 1,415 | -2.5 | -0.2% | 9,600 |
| 2015/08/07 | 1,423.5 | 1,423.5 | 1,416.5 | 1,417.5 | -1 | -0.1% | 12,600 |
| 2015/08/06 | 1,412.5 | 1,421.5 | 1,412.5 | 1,418.5 | +8 | +0.6% | 7,000 |
| 2015/08/05 | 1,408 | 1,414 | 1,408 | 1,410.5 | +2.5 | +0.2% | 8,600 |
| 2015/08/04 | 1,408.5 | 1,408.5 | 1,401 | 1,408 | +1.5 | +0.1% | 10,000 |
| 2015/08/03 | 1,400 | 1,407.5 | 1,396.5 | 1,406.5 | +9 | +0.6% | 7,600 |
| 2015/07/31 | 1,396.5 | 1,401.5 | 1,396.5 | 1,397.5 | -3 | -0.2% | 8,000 |
| 2015/07/30 | 1,399.5 | 1,401 | 1,396 | 1,400.5 | +3.5 | +0.3% | 9,400 |
| 2015/07/29 | 1,393.5 | 1,397 | 1,391.5 | 1,397 | +6 | +0.4% | 4,600 |
| 2015/07/28 | 1,391 | 1,391 | 1,385.5 | 1,391 | ±0 | ±0% | 6,800 |
| 2015/07/27 | 1,391.5 | 1,397.5 | 1,391 | 1,391 | ±0 | ±0% | 10,800 |
| 2015/07/24 | 1,398 | 1,398 | 1,391 | 1,391 | +1.5 | +0.1% | 5,600 |
| 2015/07/23 | 1,395 | 1,396.5 | 1,388 | 1,389.5 | -3 | -0.2% | 8,000 |
| 2015/07/22 | 1,393.5 | 1,393.5 | 1,388.5 | 1,392.5 | -1 | -0.1% | 7,800 |
| 2015/07/21 | 1,393.5 | 1,394.5 | 1,391 | 1,393.5 | +3.5 | +0.3% | 9,800 |
| 2015/07/17 | 1,394 | 1,394 | 1,385.5 | 1,390 | -5 | -0.4% | 7,000 |
| 2015/07/16 | 1,394.5 | 1,395 | 1,384.5 | 1,395 | +0.5 | ±0% | 6,800 |
| 2015/07/15 | 1,391.5 | 1,394.5 | 1,385.5 | 1,394.5 | +14.5 | +1.1% | 10,200 |
2351～
2400
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
