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 |
|---|---|---|---|---|---|---|---|
| 2014/08/19 | 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 |
| 2014/06/27 | 1,347.5 | 1,353.5 | 1,342.5 | 1,350.5 | +5 | +0.4% | 23,800 |
| 2014/06/26 | 1,364 | 1,375 | 1,345 | 1,345.5 | -49 | -3.5% | 69,600 |
| 2014/06/25 | 1,400 | 1,403 | 1,391 | 1,394.5 | -4 | -0.3% | 39,000 |
| 2014/06/24 | 1,400 | 1,412 | 1,388.5 | 1,398.5 | +23 | +1.7% | 62,000 |
| 2014/06/23 | 1,370.5 | 1,375.5 | 1,370.5 | 1,375.5 | +5 | +0.4% | 13,800 |
| 2014/06/20 | 1,370 | 1,370.5 | 1,368 | 1,370.5 | -0.5 | ±0% | 12,000 |
| 2014/06/19 | 1,369.5 | 1,372.5 | 1,365.5 | 1,371 | +1 | +0.1% | 8,600 |
| 2014/06/18 | 1,383.5 | 1,383.5 | 1,355 | 1,370 | -13.5 | -1% | 13,200 |
| 2014/06/17 | 1,380 | 1,390 | 1,375 | 1,383.5 | +26 | +1.9% | 18,400 |
| 2014/06/16 | 1,371.5 | 1,372 | 1,352.5 | 1,357.5 | -17.5 | -1.3% | 16,800 |
| 2014/06/13 | 1,390 | 1,390 | 1,350 | 1,375 | -17.5 | -1.3% | 17,000 |
| 2014/06/12 | 1,389.5 | 1,393 | 1,389 | 1,392.5 | +3 | +0.2% | 13,000 |
| 2014/06/11 | 1,390 | 1,393.5 | 1,389 | 1,389.5 | ±0 | ±0% | 19,200 |
| 2014/06/10 | 1,376 | 1,392 | 1,376 | 1,389.5 | -0.5 | ±0% | 18,400 |
2701～
2750
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 | 116,600円 | +3.1% | -54.6% | 0.26% | 1325.00倍 | 7.00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 | 399,000円 | +10.8% | +18.5% | 0.65% | 31.77倍 | 2.88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 | 226,900円 | +3.9% | +1.1% | 0.53% | 58.80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 | 135,100円 | +7.4% | +15.2% | 2.96% | 10.36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 | 199,400円 | -4.8% | +107.9% | 2.91% | 38.90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
