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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 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 |
| 2014/06/09 | 1,360 | 1,390 | 1,360 | 1,390 | +50 | +3.7% | 32,800 |
| 2014/06/06 | 1,324.5 | 1,348.5 | 1,313 | 1,340 | +28 | +2.1% | 24,200 |
| 2014/06/05 | 1,298.5 | 1,312 | 1,290.5 | 1,312 | +27 | +2.1% | 14,600 |
| 2014/06/04 | 1,290 | 1,290 | 1,280 | 1,285 | -5 | -0.4% | 12,200 |
| 2014/06/03 | 1,300 | 1,308.5 | 1,280 | 1,290 | -26.5 | -2% | 31,800 |
| 2014/06/02 | 1,338.5 | 1,340 | 1,314 | 1,316.5 | -22 | -1.6% | 24,800 |
| 2014/05/30 | 1,325 | 1,348.5 | 1,309.5 | 1,338.5 | +43.5 | +3.4% | 30,400 |
| 2014/05/29 | 1,280 | 1,322.5 | 1,275 | 1,295 | +22.5 | +1.8% | 30,200 |
| 2014/05/28 | 1,262.5 | 1,275 | 1,256.5 | 1,272.5 | +24 | +1.9% | 14,000 |
| 2014/05/27 | 1,255 | 1,255 | 1,248 | 1,248.5 | +1 | +0.1% | 8,200 |
| 2014/05/26 | 1,269 | 1,269.5 | 1,247.5 | 1,247.5 | +3.5 | +0.3% | 5,400 |
| 2014/05/23 | 1,244 | 1,275 | 1,240.5 | 1,244 | +1.5 | +0.1% | 16,200 |
| 2014/05/22 | 1,265 | 1,290 | 1,242.5 | 1,242.5 | -2 | -0.2% | 45,600 |
| 2014/05/21 | 1,201.5 | 1,244.5 | 1,201 | 1,244.5 | +24.5 | +2% | 22,400 |
| 2014/05/20 | 1,127.5 | 1,221 | 1,127.5 | 1,220 | +45 | +3.8% | 16,200 |
| 2014/05/19 | 1,190 | 1,200 | 1,136 | 1,175 | -34.5 | -2.9% | 14,200 |
| 2014/05/16 | 1,224.5 | 1,224.5 | 1,202 | 1,209.5 | -40 | -3.2% | 8,400 |
| 2014/05/15 | 1,190 | 1,253 | 1,180 | 1,249.5 | +49.5 | +4.1% | 75,000 |
| 2014/05/14 | 1,104 | 1,225 | 1,089.5 | 1,200 | +121 | +11.2% | 91,200 |
| 2014/05/13 | 1,085 | 1,085 | 1,074 | 1,079 | -6 | -0.6% | 12,800 |
| 2014/05/12 | 1,095 | 1,096.5 | 1,085 | 1,085 | ±0 | ±0% | 17,800 |
| 2014/05/09 | 1,089 | 1,090 | 1,075.5 | 1,085 | -4 | -0.4% | 14,800 |
| 2014/05/08 | 1,092 | 1,095 | 1,089 | 1,089 | -7.5 | -0.7% | 7,400 |
| 2014/05/07 | 1,091.5 | 1,096.5 | 1,090 | 1,096.5 | +1.5 | +0.1% | 13,000 |
| 2014/05/02 | 1,102.5 | 1,102.5 | 1,095 | 1,095 | -2.5 | -0.2% | 10,200 |
| 2014/05/01 | 1,099.5 | 1,100 | 1,092.5 | 1,097.5 | +2 | +0.2% | 22,400 |
| 2014/04/30 | 1,100 | 1,109.5 | 1,090 | 1,095.5 | +9.5 | +0.9% | 32,600 |
| 2014/04/28 | 1,087 | 1,087.5 | 1,072.5 | 1,086 | +8.5 | +0.8% | 13,600 |
| 2014/04/25 | 1,085 | 1,085 | 1,065 | 1,077.5 | +17.5 | +1.7% | 15,200 |
| 2014/04/24 | 1,064 | 1,064 | 1,050 | 1,060 | +2.5 | +0.2% | 9,400 |
| 2014/04/23 | 1,055 | 1,064.5 | 1,050.5 | 1,057.5 | +2.5 | +0.2% | 4,400 |
| 2014/04/22 | 1,065 | 1,065 | 1,050.5 | 1,055 | +2.5 | +0.2% | 8,800 |
| 2014/04/21 | 1,065 | 1,065 | 1,051 | 1,052.5 | -12 | -1.1% | 7,000 |
| 2014/04/18 | 1,065 | 1,066 | 1,064 | 1,064.5 | +15.5 | +1.5% | 8,000 |
| 2014/04/17 | 1,070 | 1,070 | 1,045.5 | 1,049 | -14.5 | -1.4% | 12,200 |
| 2014/04/16 | 1,065 | 1,070 | 1,063 | 1,063.5 | -1.5 | -0.1% | 6,400 |
2701～
2750
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
