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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 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 |
| 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 |
2451～
2500
件表示中 / 5564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 | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89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 |
| ブロンコＢ | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
| リンガハット | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、ＦＣも展開 |
| ＧセブンＨＤ | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24倍 | 1.79倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
| ナフコ | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31倍 |
|
家具販売からスタート。家具専門店とＨＣ併設店が主。九州、中国地盤だが関西、関東等にも展開 |
市場注目の銘柄
チャート関連のコラム
