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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,377 | 1,390 | 1,376 | 1,390 | +11 | +0.8% | 63,200 |
| 2024/08/26 | 1,368 | 1,411 | 1,368 | 1,379 | +10 | +0.7% | 228,300 |
| 2024/08/23 | 1,377 | 1,382 | 1,367 | 1,369 | -11 | -0.8% | 117,900 |
| 2024/08/22 | 1,380 | 1,408 | 1,380 | 1,380 | ±0 | ±0% | 175,200 |
| 2024/08/21 | 1,359 | 1,385 | 1,359 | 1,380 | +7 | +0.5% | 42,600 |
| 2024/08/20 | 1,345 | 1,375 | 1,345 | 1,373 | +26 | +1.9% | 77,900 |
| 2024/08/19 | 1,336 | 1,350 | 1,331 | 1,347 | +11 | +0.8% | 77,200 |
| 2024/08/16 | 1,356 | 1,356 | 1,336 | 1,336 | -12 | -0.9% | 117,900 |
| 2024/08/15 | 1,359 | 1,383 | 1,346 | 1,348 | -38 | -2.7% | 144,400 |
| 2024/08/14 | 1,367 | 1,389 | 1,367 | 1,386 | +19 | +1.4% | 95,800 |
| 2024/08/13 | 1,365 | 1,370 | 1,354 | 1,367 | +13 | +1% | 58,100 |
| 2024/08/09 | 1,376 | 1,376 | 1,342 | 1,354 | -4 | -0.3% | 84,100 |
| 2024/08/08 | 1,344 | 1,370 | 1,341 | 1,358 | +14 | +1% | 66,300 |
| 2024/08/07 | 1,350 | 1,361 | 1,332 | 1,344 | -8 | -0.6% | 68,600 |
| 2024/08/06 | 1,310 | 1,367 | 1,310 | 1,352 | +58 | +4.5% | 141,400 |
| 2024/08/05 | 1,312 | 1,344 | 1,271 | 1,294 | -57 | -4.2% | 186,800 |
| 2024/08/02 | 1,352 | 1,361 | 1,336 | 1,351 | -20 | -1.5% | 125,800 |
| 2024/08/01 | 1,388 | 1,392 | 1,368 | 1,371 | -34 | -2.4% | 85,000 |
| 2024/07/31 | 1,382 | 1,405 | 1,377 | 1,405 | +23 | +1.7% | 73,200 |
| 2024/07/30 | 1,383 | 1,386 | 1,380 | 1,382 | -11 | -0.8% | 56,200 |
| 2024/07/29 | 1,381 | 1,393 | 1,377 | 1,393 | +13 | +0.9% | 54,000 |
| 2024/07/26 | 1,387 | 1,389 | 1,374 | 1,380 | -12 | -0.9% | 62,100 |
| 2024/07/25 | 1,392 | 1,399 | 1,385 | 1,392 | -3 | -0.2% | 65,200 |
| 2024/07/24 | 1,407 | 1,413 | 1,395 | 1,395 | -16 | -1.1% | 50,800 |
| 2024/07/23 | 1,407 | 1,414 | 1,407 | 1,411 | +3 | +0.2% | 23,100 |
| 2024/07/22 | 1,418 | 1,426 | 1,406 | 1,408 | -20 | -1.4% | 52,500 |
| 2024/07/19 | 1,428 | 1,431 | 1,417 | 1,428 | -4 | -0.3% | 55,500 |
| 2024/07/18 | 1,430 | 1,446 | 1,430 | 1,432 | -3 | -0.2% | 61,200 |
| 2024/07/17 | 1,430 | 1,440 | 1,427 | 1,435 | +12 | +0.8% | 60,200 |
| 2024/07/16 | 1,424 | 1,435 | 1,422 | 1,423 | -8 | -0.6% | 52,700 |
| 2024/07/12 | 1,408 | 1,434 | 1,408 | 1,431 | +19 | +1.3% | 69,300 |
| 2024/07/11 | 1,404 | 1,415 | 1,401 | 1,412 | +9 | +0.6% | 73,200 |
| 2024/07/10 | 1,397 | 1,403 | 1,393 | 1,403 | +3 | +0.2% | 65,500 |
| 2024/07/09 | 1,382 | 1,406 | 1,382 | 1,400 | +13 | +0.9% | 79,700 |
| 2024/07/08 | 1,412 | 1,416 | 1,387 | 1,387 | -24 | -1.7% | 131,200 |
| 2024/07/05 | 1,414 | 1,421 | 1,408 | 1,411 | -12 | -0.8% | 65,800 |
| 2024/07/04 | 1,428 | 1,433 | 1,414 | 1,423 | -7 | -0.5% | 94,000 |
| 2024/07/03 | 1,446 | 1,446 | 1,428 | 1,430 | -14 | -1% | 80,000 |
| 2024/07/02 | 1,426 | 1,445 | 1,424 | 1,444 | +20 | +1.4% | 114,200 |
| 2024/07/01 | 1,430 | 1,439 | 1,419 | 1,424 | -9 | -0.6% | 108,900 |
| 2024/06/28 | 1,460 | 1,463 | 1,433 | 1,433 | -27 | -1.8% | 200,800 |
| 2024/06/27 | 1,433 | 1,464 | 1,430 | 1,460 | +13 | +0.9% | 859,900 |
| 2024/06/26 | 1,461 | 1,464 | 1,447 | 1,447 | -1 | -0.1% | 1,029,400 |
| 2024/06/25 | 1,440 | 1,457 | 1,438 | 1,448 | +5 | +0.3% | 295,700 |
| 2024/06/24 | 1,451 | 1,451 | 1,436 | 1,443 | -3 | -0.2% | 255,300 |
| 2024/06/21 | 1,427 | 1,449 | 1,427 | 1,446 | +7 | +0.5% | 229,800 |
| 2024/06/20 | 1,436 | 1,446 | 1,425 | 1,439 | -6 | -0.4% | 162,400 |
| 2024/06/19 | 1,470 | 1,471 | 1,442 | 1,445 | -35 | -2.4% | 263,600 |
| 2024/06/18 | 1,477 | 1,485 | 1,470 | 1,480 | +1 | +0.1% | 102,700 |
| 2024/06/17 | 1,475 | 1,482 | 1,463 | 1,479 | -11 | -0.7% | 160,500 |
201～
250
件表示中 / 5513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 | 120,600円 | +2.4% | +17.2% | 0.25% | 95.11倍 | 7.21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 |
| オイラ大地 | 168,600円 | +5.5% | +21.9% | 0.95% | 14.64倍 | 1.93倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 207,900円 | +9.8% | +5.8% | 3.56% | 11.29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 |
| 山岡家 | 609,000円 | +12.8% | +6.5% | 0.10% | 20.12倍 | 8.91倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| サーラ | 92,700円 | +9.4% | -6.0% | 3.45% | 11.66倍 | 0.71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
