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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,362.5 | 1,388.5 | 1,360 | 1,380 | +24 | +1.8% | 15,000 |
| 2015/07/13 | 1,356.5 | 1,368.5 | 1,353 | 1,356 | +3.5 | +0.3% | 10,000 |
| 2015/07/10 | 1,350.5 | 1,368.5 | 1,350.5 | 1,352.5 | +2.5 | +0.2% | 10,200 |
| 2015/07/09 | 1,351 | 1,357 | 1,324.5 | 1,350 | -25.5 | -1.9% | 40,400 |
| 2015/07/08 | 1,390 | 1,392 | 1,375.5 | 1,375.5 | -10.5 | -0.8% | 16,600 |
| 2015/07/07 | 1,385 | 1,394 | 1,384.5 | 1,386 | +0.5 | ±0% | 15,000 |
| 2015/07/06 | 1,404.5 | 1,404.5 | 1,382.5 | 1,385.5 | -12 | -0.9% | 13,000 |
| 2015/07/03 | 1,415 | 1,415 | 1,397.5 | 1,397.5 | -9.5 | -0.7% | 13,400 |
| 2015/07/02 | 1,406 | 1,417.5 | 1,392.5 | 1,407 | +13.5 | +1% | 19,400 |
| 2015/07/01 | 1,385 | 1,396 | 1,382 | 1,393.5 | +18 | +1.3% | 16,200 |
| 2015/06/30 | 1,376.5 | 1,385 | 1,375.5 | 1,375.5 | -9.5 | -0.7% | 30,200 |
| 2015/06/29 | 1,400 | 1,405 | 1,381 | 1,385 | -24.5 | -1.7% | 52,600 |
| 2015/06/26 | 1,407 | 1,424.5 | 1,402.5 | 1,409.5 | -47.5 | -3.3% | 75,800 |
| 2015/06/25 | 1,454 | 1,457 | 1,452.5 | 1,457 | +2 | +0.1% | 55,600 |
| 2015/06/24 | 1,452 | 1,455 | 1,452 | 1,455 | +3 | +0.2% | 24,200 |
| 2015/06/23 | 1,454 | 1,454 | 1,450.5 | 1,452 | +1.5 | +0.1% | 25,200 |
| 2015/06/22 | 1,448.5 | 1,454 | 1,448 | 1,450.5 | +1 | +0.1% | 19,800 |
| 2015/06/19 | 1,449 | 1,451 | 1,448.5 | 1,449.5 | +0.5 | ±0% | 11,800 |
| 2015/06/18 | 1,451 | 1,454.5 | 1,449 | 1,449 | -2 | -0.1% | 18,800 |
| 2015/06/17 | 1,454.5 | 1,454.5 | 1,450 | 1,451 | -3 | -0.2% | 18,400 |
| 2015/06/16 | 1,450.5 | 1,454.5 | 1,450.5 | 1,454 | +5.5 | +0.4% | 15,200 |
| 2015/06/15 | 1,450 | 1,452.5 | 1,448 | 1,448.5 | +0.5 | ±0% | 17,000 |
| 2015/06/12 | 1,448.5 | 1,454 | 1,445.5 | 1,448 | +3 | +0.2% | 15,800 |
| 2015/06/11 | 1,445.5 | 1,447.5 | 1,445 | 1,445 | ±0 | ±0% | 14,600 |
| 2015/06/10 | 1,445.5 | 1,447 | 1,445 | 1,445 | -1 | -0.1% | 12,200 |
| 2015/06/09 | 1,449 | 1,450 | 1,445 | 1,446 | -1 | -0.1% | 14,200 |
| 2015/06/08 | 1,448 | 1,450 | 1,446.5 | 1,447 | +0.5 | ±0% | 19,000 |
| 2015/06/05 | 1,447.5 | 1,449 | 1,445.5 | 1,446.5 | ±0 | ±0% | 17,400 |
| 2015/06/04 | 1,447.5 | 1,450 | 1,446 | 1,446.5 | -1 | -0.1% | 15,400 |
| 2015/06/03 | 1,447 | 1,450 | 1,445 | 1,447.5 | -2.5 | -0.2% | 21,800 |
| 2015/06/02 | 1,455 | 1,457.5 | 1,448.5 | 1,450 | -15 | -1% | 32,200 |
| 2015/06/01 | 1,470.5 | 1,472.5 | 1,449 | 1,465 | -3 | -0.2% | 42,400 |
| 2015/05/29 | 1,471 | 1,473.5 | 1,468 | 1,468 | -3 | -0.2% | 26,200 |
| 2015/05/28 | 1,469 | 1,474 | 1,468.5 | 1,471 | +1.5 | +0.1% | 20,200 |
| 2015/05/27 | 1,471 | 1,471 | 1,466 | 1,469.5 | +0.5 | ±0% | 19,200 |
| 2015/05/26 | 1,464.5 | 1,469 | 1,463.5 | 1,469 | +4.5 | +0.3% | 21,400 |
| 2015/05/25 | 1,462.5 | 1,464.5 | 1,461.5 | 1,464.5 | +2 | +0.1% | 12,200 |
| 2015/05/22 | 1,457.5 | 1,462.5 | 1,453.5 | 1,462.5 | +4.5 | +0.3% | 11,800 |
| 2015/05/21 | 1,464 | 1,464.5 | 1,458 | 1,458 | -0.5 | ±0% | 9,800 |
| 2015/05/20 | 1,460 | 1,462 | 1,453.5 | 1,458.5 | +3.5 | +0.2% | 10,200 |
| 2015/05/19 | 1,448.5 | 1,464 | 1,447.5 | 1,455 | +9 | +0.6% | 27,800 |
| 2015/05/18 | 1,440 | 1,447.5 | 1,440 | 1,446 | +4 | +0.3% | 9,000 |
| 2015/05/15 | 1,440 | 1,442 | 1,438.5 | 1,442 | +4.5 | +0.3% | 14,000 |
| 2015/05/14 | 1,440 | 1,442.5 | 1,437.5 | 1,437.5 | -2.5 | -0.2% | 13,200 |
| 2015/05/13 | 1,441 | 1,445 | 1,440 | 1,440 | -4 | -0.3% | 13,600 |
| 2015/05/12 | 1,447 | 1,447 | 1,442.5 | 1,444 | +1.5 | +0.1% | 6,600 |
| 2015/05/11 | 1,445 | 1,447.5 | 1,442.5 | 1,442.5 | +1.5 | +0.1% | 9,800 |
| 2015/05/08 | 1,440 | 1,441 | 1,435 | 1,441 | +6.5 | +0.5% | 9,200 |
| 2015/05/07 | 1,435 | 1,440 | 1,432.5 | 1,434.5 | -0.5 | ±0% | 11,600 |
| 2015/05/01 | 1,425 | 1,444.5 | 1,420 | 1,435 | -7 | -0.5% | 29,800 |
2401～
2450
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
