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 |
|---|---|---|---|---|---|---|---|
| 2013/01/31 | 542.5 | 542.5 | 537.5 | 537.5 | -5 | -0.9% | 10,000 |
| 2013/01/30 | 541.5 | 542.5 | 532.3 | 542.5 | +6.7 | +1.3% | 10,000 |
| 2013/01/29 | 543.8 | 543.8 | 535.8 | 535.8 | -6.5 | -1.2% | 7,200 |
| 2013/01/28 | 542.3 | 547.5 | 542.3 | 542.3 | +10 | +1.9% | 14,800 |
| 2013/01/25 | 530 | 532.5 | 529.3 | 532.3 | +2.5 | +0.5% | 15,600 |
| 2013/01/24 | 528.8 | 529.8 | 528.8 | 529.8 | +2 | +0.4% | 2,800 |
| 2013/01/23 | 526.5 | 527.8 | 526.5 | 527.8 | +1 | +0.2% | 2,400 |
| 2013/01/22 | 526.8 | 526.8 | 526.5 | 526.8 | +1.5 | +0.3% | 2,800 |
| 2013/01/21 | 528.8 | 528.8 | 525.3 | 525.3 | -3.5 | -0.7% | 6,400 |
| 2013/01/18 | 530 | 530 | 524.8 | 528.8 | +4.3 | +0.8% | 6,000 |
| 2013/01/17 | 526.5 | 526.5 | 524.5 | 524.5 | -2 | -0.4% | 6,400 |
| 2013/01/16 | 525.5 | 526.5 | 525 | 526.5 | ±0 | ±0% | 12,800 |
| 2013/01/15 | 527.5 | 530 | 526.5 | 526.5 | -3.5 | -0.7% | 10,400 |
| 2013/01/11 | 530 | 530 | 527.5 | 530 | +1.2 | +0.2% | 4,800 |
| 2013/01/10 | 527.5 | 528.8 | 525.3 | 528.8 | +1.3 | +0.2% | 6,800 |
| 2013/01/09 | 527.5 | 529.8 | 527.5 | 527.5 | -2 | -0.4% | 4,400 |
| 2013/01/08 | 526.3 | 530 | 526.3 | 529.5 | +2.2 | +0.4% | 5,200 |
| 2013/01/07 | 528.5 | 528.5 | 526.3 | 527.3 | -1.2 | -0.2% | 8,400 |
| 2013/01/04 | 538.3 | 539.3 | 525 | 528.5 | -9.5 | -1.8% | 20,800 |
| 2012/12/28 | 540.8 | 543.3 | 537.5 | 538 | -8.8 | -1.6% | 18,400 |
| 2012/12/27 | 543.8 | 547.5 | 543.8 | 546.8 | -3.2 | -0.6% | 16,000 |
| 2012/12/26 | 547.5 | 550.5 | 541.5 | 550 | -18 | -3.2% | 46,400 |
| 2012/12/25 | 562.3 | 568.5 | 562 | 568 | +8.7 | +1.6% | 43,200 |
| 2012/12/21 | 559.8 | 560 | 558.5 | 559.3 | ±0 | ±0% | 13,200 |
| 2012/12/20 | 557 | 559.3 | 549.3 | 559.3 | +1.8 | +0.3% | 20,400 |
| 2012/12/19 | 556.8 | 557.5 | 556.5 | 557.5 | +0.7 | +0.1% | 11,600 |
| 2012/12/18 | 555 | 556.8 | 554.3 | 556.8 | +6.5 | +1.2% | 14,800 |
| 2012/12/17 | 547.5 | 554.8 | 544 | 550.3 | +0.8 | +0.1% | 21,200 |
| 2012/12/14 | 552.3 | 552.3 | 547.3 | 549.5 | -3 | -0.5% | 9,600 |
| 2012/12/13 | 552.8 | 555 | 547.5 | 552.5 | -3.3 | -0.6% | 20,800 |
| 2012/12/12 | 556.8 | 556.8 | 552.5 | 555.8 | -1.2 | -0.2% | 13,600 |
| 2012/12/11 | 557.5 | 557.5 | 554.5 | 557 | -0.3 | -0.1% | 8,400 |
| 2012/12/10 | 557.5 | 557.5 | 554.3 | 557.3 | -0.2 | ±0% | 10,000 |
| 2012/12/07 | 550 | 557.5 | 546.3 | 557.5 | +8.7 | +1.6% | 28,400 |
| 2012/12/06 | 545 | 548.8 | 545 | 548.8 | +3.8 | +0.7% | 5,200 |
| 2012/12/05 | 546.3 | 547.5 | 545 | 545 | -1.3 | -0.2% | 6,400 |
| 2012/12/04 | 545.5 | 546.5 | 541.3 | 546.3 | +0.8 | +0.1% | 10,000 |
| 2012/12/03 | 541.3 | 545.5 | 540.5 | 545.5 | +4.2 | +0.8% | 10,800 |
| 2012/11/30 | 538.3 | 541.3 | 538.3 | 541.3 | +2 | +0.4% | 15,200 |
| 2012/11/29 | 541.8 | 542.3 | 538.8 | 539.3 | -0.2 | ±0% | 12,400 |
| 2012/11/28 | 540 | 541.8 | 538 | 539.5 | +0.7 | +0.1% | 8,800 |
| 2012/11/27 | 540.8 | 547.5 | 538.3 | 538.8 | -1.5 | -0.3% | 19,600 |
| 2012/11/26 | 542.5 | 546 | 540.3 | 540.3 | -2.5 | -0.5% | 10,400 |
| 2012/11/22 | 545.8 | 545.8 | 542.8 | 542.8 | -2.7 | -0.5% | 8,400 |
| 2012/11/21 | 545 | 545.5 | 543.5 | 545.5 | +1.5 | +0.3% | 6,800 |
| 2012/11/20 | 545 | 545.5 | 544 | 544 | +0.5 | +0.1% | 7,600 |
| 2012/11/19 | 539 | 543.5 | 537.8 | 543.5 | +2.5 | +0.5% | 11,200 |
| 2012/11/16 | 538.5 | 541 | 538.5 | 541 | +0.5 | +0.1% | 8,000 |
| 2012/11/15 | 538.8 | 540.5 | 538.8 | 540.5 | +2.5 | +0.5% | 5,200 |
| 2012/11/14 | 538.8 | 542.3 | 538 | 538 | -7 | -1.3% | 8,800 |
3001～
3050
件表示中 / 5483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 | 123,000円 | +2.4% | +17.2% | 0.24% | 97.01倍 | 7.35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 |
| 上新電 | 227,500円 | - | - | 4.40% | 21.00倍 | 0.56倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＭＨＤ | 249,700円 | +4.5% | +7.3% | 1.76% | 10.27倍 | 1.51倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＶＴＨＤ | 51,400円 | - | - | 4.67% | 8.89倍 | 0.87倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| オイラ大地 | 159,900円 | +71.8% | +58.4% | 0.00% | 17.35倍 | 1.90倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
市場注目の銘柄
チャート関連のコラム
