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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,454 | 1,454 | 1,435 | 1,442 | -9 | -0.6% | 31,800 |
| 2015/04/28 | 1,454 | 1,454 | 1,450 | 1,451 | +1.5 | +0.1% | 15,200 |
| 2015/04/27 | 1,449 | 1,452.5 | 1,447 | 1,449.5 | +19.5 | +1.4% | 23,600 |
| 2015/04/24 | 1,435 | 1,436.5 | 1,430 | 1,430 | +3 | +0.2% | 11,600 |
| 2015/04/23 | 1,427.5 | 1,439 | 1,424 | 1,427 | +0.5 | ±0% | 7,400 |
| 2015/04/22 | 1,417 | 1,428 | 1,417 | 1,426.5 | +9 | +0.6% | 8,600 |
| 2015/04/21 | 1,415.5 | 1,422 | 1,415 | 1,417.5 | +1.5 | +0.1% | 14,000 |
| 2015/04/20 | 1,423 | 1,423 | 1,415.5 | 1,416 | -7 | -0.5% | 13,400 |
| 2015/04/17 | 1,425.5 | 1,427 | 1,415 | 1,423 | -7 | -0.5% | 21,600 |
| 2015/04/16 | 1,459 | 1,459 | 1,430 | 1,430 | -7.5 | -0.5% | 19,000 |
| 2015/04/15 | 1,464 | 1,464.5 | 1,437.5 | 1,437.5 | -22.5 | -1.5% | 24,400 |
| 2015/04/14 | 1,444.5 | 1,460.5 | 1,440 | 1,460 | +23 | +1.6% | 32,800 |
| 2015/04/13 | 1,425.5 | 1,440 | 1,422.5 | 1,437 | +20 | +1.4% | 27,800 |
| 2015/04/10 | 1,413.5 | 1,418 | 1,411.5 | 1,417 | +7.5 | +0.5% | 16,600 |
| 2015/04/09 | 1,408 | 1,415 | 1,407.5 | 1,409.5 | +4 | +0.3% | 20,000 |
| 2015/04/08 | 1,410.5 | 1,412.5 | 1,405 | 1,405.5 | -1.5 | -0.1% | 20,400 |
| 2015/04/07 | 1,410.5 | 1,424 | 1,407 | 1,407 | -0.5 | ±0% | 24,400 |
| 2015/04/06 | 1,422.5 | 1,422.5 | 1,402.5 | 1,407.5 | -5 | -0.4% | 21,400 |
| 2015/04/03 | 1,399.5 | 1,417.5 | 1,395.5 | 1,412.5 | +16 | +1.1% | 32,400 |
| 2015/04/02 | 1,397.5 | 1,404.5 | 1,395.5 | 1,396.5 | +5.5 | +0.4% | 24,200 |
| 2015/04/01 | 1,404.5 | 1,404.5 | 1,391 | 1,391 | -4 | -0.3% | 24,200 |
| 2015/03/31 | 1,399.5 | 1,400 | 1,395 | 1,395 | -0.5 | ±0% | 24,000 |
| 2015/03/30 | 1,400 | 1,400 | 1,387.5 | 1,395.5 | +16 | +1.2% | 29,200 |
| 2015/03/27 | 1,354 | 1,381.5 | 1,353 | 1,379.5 | +29.5 | +2.2% | 33,200 |
| 2015/03/26 | 1,358 | 1,358 | 1,350 | 1,350 | -2 | -0.1% | 14,000 |
| 2015/03/25 | 1,351.5 | 1,355 | 1,351.5 | 1,352 | ±0 | ±0% | 11,200 |
| 2015/03/24 | 1,361 | 1,361 | 1,350.5 | 1,352 | -5 | -0.4% | 23,000 |
| 2015/03/23 | 1,350 | 1,357 | 1,349 | 1,357 | +8 | +0.6% | 23,800 |
| 2015/03/20 | 1,350 | 1,350.5 | 1,347.5 | 1,349 | ±0 | ±0% | 18,800 |
| 2015/03/19 | 1,349 | 1,350 | 1,344.5 | 1,349 | +4 | +0.3% | 10,600 |
| 2015/03/18 | 1,363.5 | 1,363.5 | 1,342.5 | 1,345 | -4 | -0.3% | 24,200 |
| 2015/03/17 | 1,359.5 | 1,359.5 | 1,348.5 | 1,349 | -1.5 | -0.1% | 27,200 |
| 2015/03/16 | 1,352 | 1,360 | 1,349.5 | 1,350.5 | +1 | +0.1% | 21,000 |
| 2015/03/13 | 1,350 | 1,350 | 1,345 | 1,349.5 | +9.5 | +0.7% | 15,800 |
| 2015/03/12 | 1,350 | 1,352 | 1,340 | 1,340 | ±0 | ±0% | 29,400 |
| 2015/03/11 | 1,339.5 | 1,349.5 | 1,339.5 | 1,340 | +4.5 | +0.3% | 19,200 |
| 2015/03/10 | 1,324 | 1,348 | 1,324 | 1,335.5 | +29 | +2.2% | 36,600 |
| 2015/03/09 | 1,360 | 1,361.5 | 1,270 | 1,306.5 | -62 | -4.5% | 147,600 |
| 2015/03/06 | 1,390 | 1,391.5 | 1,368 | 1,368.5 | -23 | -1.7% | 40,400 |
| 2015/03/05 | 1,394 | 1,395 | 1,390 | 1,391.5 | -3.5 | -0.3% | 14,000 |
| 2015/03/04 | 1,400 | 1,400 | 1,391 | 1,395 | -11 | -0.8% | 21,600 |
| 2015/03/03 | 1,420.5 | 1,421 | 1,400 | 1,406 | -14.5 | -1% | 38,400 |
| 2015/03/02 | 1,425 | 1,428 | 1,420.5 | 1,420.5 | -0.5 | ±0% | 14,800 |
| 2015/02/27 | 1,426 | 1,427 | 1,420 | 1,421 | -5 | -0.4% | 14,200 |
| 2015/02/26 | 1,425 | 1,426 | 1,420 | 1,426 | +5 | +0.4% | 10,200 |
| 2015/02/25 | 1,425 | 1,425 | 1,420 | 1,421 | +0.5 | ±0% | 11,400 |
| 2015/02/24 | 1,421.5 | 1,429 | 1,420.5 | 1,420.5 | -1 | -0.1% | 13,200 |
| 2015/02/23 | 1,426 | 1,431 | 1,421.5 | 1,421.5 | -2.5 | -0.2% | 13,200 |
| 2015/02/20 | 1,426 | 1,429 | 1,422.5 | 1,424 | -6 | -0.4% | 14,000 |
| 2015/02/19 | 1,429.5 | 1,431 | 1,425 | 1,430 | +0.5 | ±0% | 10,800 |
2451～
2500
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
