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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 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 |
| 2014/08/19 | 1,256 | 1,268.5 | 1,256 | 1,267 | +14 | +1.1% | 8,800 |
| 2014/08/18 | 1,260 | 1,270 | 1,253 | 1,253 | -0.5 | ±0% | 14,800 |
| 2014/08/15 | 1,255.5 | 1,255.5 | 1,252.5 | 1,253.5 | +3 | +0.2% | 5,800 |
| 2014/08/14 | 1,247.5 | 1,254.5 | 1,247.5 | 1,250.5 | +1 | +0.1% | 6,400 |
| 2014/08/13 | 1,247.5 | 1,250.5 | 1,246.5 | 1,249.5 | +9.5 | +0.8% | 6,800 |
| 2014/08/12 | 1,260 | 1,269 | 1,240 | 1,240 | -20 | -1.6% | 10,600 |
| 2014/08/11 | 1,250 | 1,270 | 1,249.5 | 1,260 | +27.5 | +2.2% | 10,600 |
| 2014/08/08 | 1,245.5 | 1,264.5 | 1,230 | 1,232.5 | -33.5 | -2.6% | 23,800 |
| 2014/08/07 | 1,284 | 1,294 | 1,255 | 1,266 | -43 | -3.3% | 25,600 |
| 2014/08/06 | 1,334.5 | 1,334.5 | 1,299.5 | 1,309 | -7 | -0.5% | 8,600 |
| 2014/08/05 | 1,339 | 1,339 | 1,316 | 1,316 | -8 | -0.6% | 4,600 |
| 2014/08/04 | 1,320 | 1,324.5 | 1,305.5 | 1,324 | -11 | -0.8% | 6,200 |
| 2014/08/01 | 1,325 | 1,339.5 | 1,306 | 1,335 | -7.5 | -0.6% | 8,800 |
| 2014/07/31 | 1,330 | 1,344.5 | 1,328 | 1,342.5 | +14.5 | +1.1% | 19,000 |
| 2014/07/30 | 1,330 | 1,335 | 1,322.5 | 1,328 | -1.5 | -0.1% | 11,600 |
| 2014/07/29 | 1,325 | 1,329.5 | 1,323 | 1,329.5 | +8.5 | +0.6% | 12,600 |
| 2014/07/28 | 1,315.5 | 1,324.5 | 1,313.5 | 1,321 | +10 | +0.8% | 9,000 |
| 2014/07/25 | 1,320 | 1,320 | 1,309.5 | 1,311 | -8 | -0.6% | 8,200 |
| 2014/07/24 | 1,305 | 1,319 | 1,305 | 1,319 | +14 | +1.1% | 8,600 |
| 2014/07/23 | 1,330.5 | 1,330.5 | 1,305 | 1,305 | -16.5 | -1.2% | 7,400 |
| 2014/07/22 | 1,329 | 1,329.5 | 1,321.5 | 1,321.5 | +12 | +0.9% | 16,000 |
| 2014/07/18 | 1,270 | 1,309.5 | 1,259.5 | 1,309.5 | +14.5 | +1.1% | 15,000 |
| 2014/07/17 | 1,262.5 | 1,295.5 | 1,262.5 | 1,295 | +34.5 | +2.7% | 13,200 |
| 2014/07/16 | 1,255 | 1,261.5 | 1,255 | 1,260.5 | +10.5 | +0.8% | 8,600 |
| 2014/07/15 | 1,255 | 1,259 | 1,249 | 1,250 | -2 | -0.2% | 11,600 |
| 2014/07/14 | 1,266 | 1,287 | 1,251 | 1,252 | -22.5 | -1.8% | 18,000 |
| 2014/07/11 | 1,284 | 1,284 | 1,218 | 1,274.5 | -25.5 | -2% | 30,000 |
| 2014/07/10 | 1,307 | 1,310 | 1,300 | 1,300 | -5.5 | -0.4% | 17,000 |
| 2014/07/09 | 1,318.5 | 1,318.5 | 1,305.5 | 1,305.5 | -14.5 | -1.1% | 8,000 |
| 2014/07/08 | 1,303 | 1,320 | 1,300 | 1,320 | +17 | +1.3% | 12,600 |
| 2014/07/07 | 1,303 | 1,310 | 1,301 | 1,303 | -4 | -0.3% | 13,000 |
| 2014/07/04 | 1,305 | 1,312.5 | 1,303 | 1,307 | -9 | -0.7% | 13,800 |
| 2014/07/03 | 1,337 | 1,337.5 | 1,307.5 | 1,316 | -12.5 | -0.9% | 12,600 |
| 2014/07/02 | 1,317.5 | 1,332.5 | 1,317.5 | 1,328.5 | +12 | +0.9% | 9,600 |
| 2014/07/01 | 1,310.5 | 1,334 | 1,300 | 1,316.5 | +1.5 | +0.1% | 26,200 |
| 2014/06/30 | 1,325.5 | 1,330 | 1,312 | 1,315 | -35.5 | -2.6% | 27,000 |
2651～
2700
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
