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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,443.5 | 1,450 | 1,436 | 1,450 | +11.5 | +0.8% | 6,200 |
| 2015/02/06 | 1,444 | 1,444 | 1,438.5 | 1,438.5 | -5.5 | -0.4% | 4,600 |
| 2015/02/05 | 1,450 | 1,458 | 1,442.5 | 1,444 | -3.5 | -0.2% | 11,400 |
| 2015/02/04 | 1,457.5 | 1,458 | 1,441 | 1,447.5 | +7.5 | +0.5% | 9,200 |
| 2015/02/03 | 1,436.5 | 1,446.5 | 1,436.5 | 1,440 | +6 | +0.4% | 4,400 |
| 2015/02/02 | 1,434 | 1,446 | 1,430.5 | 1,434 | +3 | +0.2% | 9,800 |
| 2015/01/30 | 1,427 | 1,432.5 | 1,426.5 | 1,431 | +4 | +0.3% | 11,400 |
| 2015/01/29 | 1,426 | 1,429 | 1,426 | 1,427 | -2 | -0.1% | 8,200 |
| 2015/01/28 | 1,428 | 1,430 | 1,423 | 1,429 | +5.5 | +0.4% | 7,400 |
| 2015/01/27 | 1,425 | 1,427.5 | 1,423 | 1,423.5 | -1.5 | -0.1% | 6,400 |
| 2015/01/26 | 1,438 | 1,438 | 1,425 | 1,425 | -13 | -0.9% | 8,600 |
| 2015/01/23 | 1,446 | 1,446 | 1,437.5 | 1,438 | -11 | -0.8% | 7,600 |
| 2015/01/22 | 1,441 | 1,449 | 1,437.5 | 1,449 | +8 | +0.6% | 6,800 |
| 2015/01/21 | 1,449.5 | 1,449.5 | 1,437.5 | 1,441 | -2 | -0.1% | 9,600 |
| 2015/01/20 | 1,452 | 1,452 | 1,437.5 | 1,443 | -13 | -0.9% | 15,200 |
| 2015/01/19 | 1,465 | 1,465 | 1,456 | 1,456 | +6.5 | +0.4% | 11,000 |
| 2015/01/16 | 1,450 | 1,456 | 1,435.5 | 1,449.5 | -11.5 | -0.8% | 14,200 |
| 2015/01/15 | 1,450 | 1,462 | 1,442.5 | 1,461 | +13.5 | +0.9% | 12,400 |
| 2015/01/14 | 1,426 | 1,447.5 | 1,425 | 1,447.5 | +9 | +0.6% | 11,800 |
| 2015/01/13 | 1,430.5 | 1,450 | 1,430.5 | 1,438.5 | +8 | +0.6% | 10,400 |
| 2015/01/09 | 1,440 | 1,444 | 1,430.5 | 1,430.5 | -9.5 | -0.7% | 7,400 |
| 2015/01/08 | 1,422.5 | 1,440 | 1,422.5 | 1,440 | +17 | +1.2% | 10,800 |
| 2015/01/07 | 1,416.5 | 1,435.5 | 1,410.5 | 1,423 | -18.5 | -1.3% | 17,600 |
| 2015/01/06 | 1,450 | 1,450.5 | 1,441 | 1,441.5 | -8.5 | -0.6% | 15,400 |
| 2015/01/05 | 1,472 | 1,472 | 1,450 | 1,450 | -12.5 | -0.9% | 20,000 |
| 2014/12/30 | 1,454.5 | 1,474.5 | 1,454.5 | 1,462.5 | -10 | -0.7% | 17,600 |
| 2014/12/29 | 1,489.5 | 1,489.5 | 1,467.5 | 1,472.5 | -17.5 | -1.2% | 23,200 |
| 2014/12/26 | 1,450.5 | 1,497 | 1,450.5 | 1,490 | -35 | -2.3% | 67,200 |
| 2014/12/25 | 1,520 | 1,530 | 1,517.5 | 1,525 | +7.5 | +0.5% | 39,600 |
| 2014/12/24 | 1,515 | 1,520 | 1,510 | 1,517.5 | +7.5 | +0.5% | 29,600 |
| 2014/12/22 | 1,515 | 1,517.5 | 1,502.5 | 1,510 | +10 | +0.7% | 40,000 |
| 2014/12/19 | 1,500 | 1,502.5 | 1,491.5 | 1,500 | ±0 | ±0% | 39,000 |
| 2014/12/18 | 1,495 | 1,500 | 1,491 | 1,500 | +3.5 | +0.2% | 18,600 |
| 2014/12/17 | 1,487.5 | 1,497 | 1,486 | 1,496.5 | +2.5 | +0.2% | 16,600 |
| 2014/12/16 | 1,500 | 1,500 | 1,493.5 | 1,494 | -6 | -0.4% | 10,400 |
| 2014/12/15 | 1,499 | 1,500 | 1,499 | 1,500 | +1.5 | +0.1% | 14,200 |
| 2014/12/12 | 1,499.5 | 1,500 | 1,475.5 | 1,498.5 | +10.5 | +0.7% | 19,800 |
| 2014/12/11 | 1,494 | 1,499 | 1,475.5 | 1,488 | -11 | -0.7% | 30,400 |
| 2014/12/10 | 1,502.5 | 1,505 | 1,499 | 1,499 | -6 | -0.4% | 20,800 |
| 2014/12/09 | 1,512.5 | 1,512.5 | 1,505 | 1,505 | -10 | -0.7% | 12,400 |
| 2014/12/08 | 1,522.5 | 1,522.5 | 1,510 | 1,515 | +5 | +0.3% | 17,600 |
| 2014/12/05 | 1,515 | 1,522.5 | 1,500 | 1,510 | -7.5 | -0.5% | 26,400 |
| 2014/12/04 | 1,517.5 | 1,527.5 | 1,515 | 1,517.5 | ±0 | ±0% | 17,600 |
| 2014/12/03 | 1,537.5 | 1,542.5 | 1,517.5 | 1,517.5 | -17.5 | -1.1% | 28,800 |
| 2014/12/02 | 1,535 | 1,547.5 | 1,530 | 1,535 | +2.5 | +0.2% | 18,200 |
| 2014/12/01 | 1,520 | 1,537.5 | 1,520 | 1,532.5 | +15 | +1% | 23,400 |
| 2014/11/28 | 1,505 | 1,517.5 | 1,505 | 1,517.5 | +12.5 | +0.8% | 22,200 |
| 2014/11/27 | 1,510 | 1,512.5 | 1,502.5 | 1,505 | -2.5 | -0.2% | 19,400 |
| 2014/11/26 | 1,505 | 1,515 | 1,493 | 1,507.5 | +26.5 | +1.8% | 34,800 |
| 2014/11/25 | 1,494.5 | 1,512.5 | 1,481 | 1,481 | +8 | +0.5% | 76,600 |
2551～
2600
件表示中 / 5528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 | 111,900円 | +2.4% | +17.2% | 0.27% | 88.25倍 | 6.69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 |
| 山岡家 | 581,000円 | +12.8% | +6.5% | 0.10% | 19.20倍 | 8.50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 |
| ミニストップ | 195,500円 | +10.9% | - | 1.02% | 811.20倍 | 1.74倍 |
|
イオン系コンビニ。関東、東海地区が地盤。ファストフード（ＦＦ）に強み。海外縮小し国内に集中 |
| 松 屋 | 107,100円 | +3.9% | -10.4% | 1.12% | 24.71倍 | 2.01倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| リンガハット | 218,700円 | +3.9% | +1.1% | 0.55% | 56.67倍 | 4.15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 |
市場注目の銘柄
チャート関連のコラム
