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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 600 | 625 | 600 | 623.3 | +38.8 | +6.6% | 20,400 |
| 2013/03/15 | 587.5 | 590 | 584.5 | 584.5 | -3 | -0.5% | 17,200 |
| 2013/03/14 | 584.8 | 587.5 | 577.5 | 587.5 | +12.5 | +2.2% | 10,400 |
| 2013/03/13 | 572.5 | 582.5 | 572 | 575 | +7.5 | +1.3% | 19,200 |
| 2013/03/12 | 572.3 | 572.3 | 567.5 | 567.5 | +1.2 | +0.2% | 5,200 |
| 2013/03/11 | 570 | 571.3 | 562.3 | 566.3 | +8.3 | +1.5% | 13,200 |
| 2013/03/08 | 568.3 | 569.8 | 558 | 558 | -5.8 | -1% | 11,600 |
| 2013/03/07 | 562.5 | 566.8 | 562.5 | 563.8 | +3.8 | +0.7% | 10,400 |
| 2013/03/06 | 557.3 | 561.8 | 557 | 560 | +2.7 | +0.5% | 7,200 |
| 2013/03/05 | 556.8 | 557.3 | 556.5 | 557.3 | +0.5 | +0.1% | 2,000 |
| 2013/03/04 | 562.5 | 562.5 | 556.8 | 556.8 | -2 | -0.4% | 11,600 |
| 2013/03/01 | 561.3 | 564.5 | 558.8 | 558.8 | -0.7 | -0.1% | 15,600 |
| 2013/02/28 | 557.5 | 560 | 557.5 | 559.5 | +2 | +0.4% | 11,200 |
| 2013/02/27 | 558.8 | 560.8 | 557.5 | 557.5 | ±0 | ±0% | 6,800 |
| 2013/02/26 | 557.5 | 557.5 | 555 | 557.5 | -0.8 | -0.1% | 9,200 |
| 2013/02/25 | 558.3 | 558.3 | 557.5 | 558.3 | +2.8 | +0.5% | 11,600 |
| 2013/02/22 | 555.5 | 555.5 | 555.3 | 555.5 | +4.7 | +0.9% | 4,000 |
| 2013/02/21 | 550.3 | 550.8 | 550.3 | 550.8 | -1.7 | -0.3% | 1,200 |
| 2013/02/20 | 555 | 555 | 550.3 | 552.5 | -5 | -0.9% | 3,600 |
| 2013/02/19 | 552.5 | 557.5 | 549 | 557.5 | +0.2 | ±0% | 3,600 |
| 2013/02/18 | 549.3 | 557.3 | 549.3 | 557.3 | +10.3 | +1.9% | 3,600 |
| 2013/02/15 | 556.3 | 556.3 | 547 | 547 | -4.3 | -0.8% | 5,600 |
| 2013/02/14 | 562 | 562 | 551.3 | 551.3 | -2.5 | -0.5% | 6,000 |
| 2013/02/13 | 555 | 564.5 | 552.5 | 553.8 | +4.3 | +0.8% | 22,400 |
| 2013/02/12 | 550 | 550 | 549.5 | 549.5 | +1.5 | +0.3% | 6,400 |
| 2013/02/08 | 547.5 | 550 | 547.5 | 548 | +1 | +0.2% | 5,600 |
| 2013/02/07 | 543.8 | 547 | 543.8 | 547 | +4.5 | +0.8% | 3,200 |
| 2013/02/06 | 542 | 542.5 | 540 | 542.5 | +2.5 | +0.5% | 4,000 |
| 2013/02/05 | 540 | 542.5 | 540 | 540 | +0.7 | +0.1% | 3,200 |
| 2013/02/04 | 542.5 | 543.3 | 539.3 | 539.3 | +1 | +0.2% | 6,000 |
| 2013/02/01 | 542.5 | 543.8 | 538.3 | 538.3 | +0.8 | +0.1% | 6,000 |
| 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 |
3051～
3100
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 | 114,800円 | +3.1% | -54.6% | 0.26% | 1304.55倍 | 6.89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 | 394,000円 | +10.8% | +18.5% | 0.66% | 31.37倍 | 2.84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 | 226,300円 | +3.9% | +1.1% | 0.53% | 58.64倍 | 4.30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 | 133,500円 | +7.4% | +15.2% | 3.00% | 10.24倍 | 1.79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 | 195,800円 | -4.8% | +107.9% | 2.96% | 38.20倍 | 0.31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
