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 |
|---|---|---|---|---|---|---|---|
| 2014/10/31 | 1,451.5 | 1,455.5 | 1,425 | 1,427.5 | -31.5 | -2.2% | 17,800 |
| 2014/10/30 | 1,474.5 | 1,474.5 | 1,458.5 | 1,459 | -6.5 | -0.4% | 4,800 |
| 2014/10/29 | 1,494.5 | 1,495 | 1,452.5 | 1,465.5 | -21 | -1.4% | 15,400 |
| 2014/10/28 | 1,477.5 | 1,495 | 1,477.5 | 1,486.5 | -7 | -0.5% | 7,600 |
| 2014/10/27 | 1,499.5 | 1,499.5 | 1,476.5 | 1,493.5 | +20.5 | +1.4% | 9,800 |
| 2014/10/24 | 1,499 | 1,507.5 | 1,473 | 1,473 | -2 | -0.1% | 23,000 |
| 2014/10/23 | 1,450 | 1,485 | 1,440.5 | 1,475 | +30.5 | +2.1% | 23,800 |
| 2014/10/22 | 1,423.5 | 1,444.5 | 1,420 | 1,444.5 | +26.5 | +1.9% | 24,000 |
| 2014/10/21 | 1,420 | 1,427.5 | 1,413 | 1,418 | -2 | -0.1% | 7,200 |
| 2014/10/20 | 1,395 | 1,420 | 1,388 | 1,420 | +20.5 | +1.5% | 15,400 |
| 2014/10/17 | 1,376 | 1,420 | 1,318.5 | 1,399.5 | -1.5 | -0.1% | 74,000 |
| 2014/10/16 | 1,385 | 1,402 | 1,375 | 1,401 | -18 | -1.3% | 21,800 |
| 2014/10/15 | 1,410 | 1,421 | 1,377 | 1,419 | +37.5 | +2.7% | 15,600 |
| 2014/10/14 | 1,385 | 1,408.5 | 1,372 | 1,381.5 | -44 | -3.1% | 22,800 |
| 2014/10/10 | 1,412.5 | 1,439.5 | 1,400 | 1,425.5 | +6.5 | +0.5% | 18,600 |
| 2014/10/09 | 1,470 | 1,489.5 | 1,419 | 1,419 | -80.5 | -5.4% | 41,800 |
| 2014/10/08 | 1,402.5 | 1,500 | 1,402.5 | 1,499.5 | +85 | +6% | 72,600 |
| 2014/10/07 | 1,400 | 1,430 | 1,400 | 1,414.5 | +17.5 | +1.3% | 63,000 |
| 2014/10/06 | 1,380 | 1,397 | 1,380 | 1,397 | +22 | +1.6% | 25,200 |
| 2014/10/03 | 1,343.5 | 1,375 | 1,343.5 | 1,375 | +32.5 | +2.4% | 19,600 |
| 2014/10/02 | 1,342.5 | 1,351.5 | 1,336 | 1,342.5 | -7.5 | -0.6% | 17,200 |
| 2014/10/01 | 1,342.5 | 1,350 | 1,330 | 1,350 | +16 | +1.2% | 9,600 |
| 2014/09/30 | 1,335 | 1,346 | 1,329 | 1,334 | -12.5 | -0.9% | 13,200 |
| 2014/09/29 | 1,350 | 1,354 | 1,345.5 | 1,346.5 | -1.5 | -0.1% | 12,800 |
| 2014/09/26 | 1,320 | 1,348.5 | 1,303 | 1,348 | +45 | +3.5% | 11,600 |
| 2014/09/25 | 1,297.5 | 1,310 | 1,293.5 | 1,303 | +5.5 | +0.4% | 24,800 |
| 2014/09/24 | 1,285 | 1,300 | 1,285 | 1,297.5 | -7.5 | -0.6% | 41,000 |
| 2014/09/22 | 1,343 | 1,349.5 | 1,305 | 1,305 | -38 | -2.8% | 15,600 |
| 2014/09/19 | 1,365.5 | 1,365.5 | 1,343 | 1,343 | -21.5 | -1.6% | 8,200 |
| 2014/09/18 | 1,365.5 | 1,373.5 | 1,362 | 1,364.5 | -3 | -0.2% | 10,200 |
| 2014/09/17 | 1,372 | 1,375 | 1,365.5 | 1,367.5 | -2 | -0.1% | 8,000 |
| 2014/09/16 | 1,370 | 1,372 | 1,368.5 | 1,369.5 | +1.5 | +0.1% | 8,800 |
| 2014/09/12 | 1,366 | 1,384.5 | 1,362.5 | 1,368 | -17.5 | -1.3% | 10,400 |
| 2014/09/11 | 1,390.5 | 1,392.5 | 1,377.5 | 1,385.5 | -2 | -0.1% | 9,800 |
| 2014/09/10 | 1,399.5 | 1,399.5 | 1,387 | 1,387.5 | -12.5 | -0.9% | 12,200 |
| 2014/09/09 | 1,381.5 | 1,400 | 1,381.5 | 1,400 | +25 | +1.8% | 11,000 |
| 2014/09/08 | 1,388.5 | 1,414 | 1,375 | 1,375 | +7.5 | +0.5% | 48,600 |
| 2014/09/05 | 1,363.5 | 1,371.5 | 1,340 | 1,367.5 | +3.5 | +0.3% | 24,800 |
| 2014/09/04 | 1,337 | 1,364 | 1,327 | 1,364 | +51.5 | +3.9% | 51,200 |
| 2014/09/03 | 1,300 | 1,312.5 | 1,299.5 | 1,312.5 | +21 | +1.6% | 16,400 |
| 2014/09/02 | 1,300 | 1,304.5 | 1,290 | 1,291.5 | -6.5 | -0.5% | 5,800 |
| 2014/09/01 | 1,299.5 | 1,307 | 1,293.5 | 1,298 | -0.5 | ±0% | 13,200 |
| 2014/08/29 | 1,290 | 1,299.5 | 1,278 | 1,298.5 | +8.5 | +0.7% | 15,400 |
| 2014/08/28 | 1,299.5 | 1,299.5 | 1,290 | 1,290 | +3.5 | +0.3% | 7,400 |
| 2014/08/27 | 1,279 | 1,291 | 1,255.5 | 1,286.5 | +32.5 | +2.6% | 17,600 |
| 2014/08/26 | 1,263.5 | 1,272 | 1,254 | 1,254 | -9.5 | -0.8% | 17,800 |
| 2014/08/25 | 1,265.5 | 1,266 | 1,260.5 | 1,263.5 | -2.5 | -0.2% | 9,400 |
| 2014/08/22 | 1,266 | 1,270 | 1,265.5 | 1,266 | ±0 | ±0% | 9,000 |
| 2014/08/21 | 1,265 | 1,270 | 1,265 | 1,266 | -1 | -0.1% | 5,800 |
| 2014/08/20 | 1,267.5 | 1,268.5 | 1,265 | 1,267 | ±0 | ±0% | 8,600 |
2651～
2700
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 | 116,200円 | +3.1% | -54.6% | 0.26% | 1320.45倍 | 6.97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 | 398,500円 | +10.8% | +18.5% | 0.65% | 31.73倍 | 2.87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 | 226,700円 | +3.9% | +1.1% | 0.53% | 58.74倍 | 4.31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 | 134,800円 | +7.4% | +15.2% | 2.97% | 10.34倍 | 1.81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 | 199,000円 | -4.8% | +107.9% | 2.91% | 38.82倍 | 0.32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
