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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 356.3 | 356.3 | 356.3 | 356.3 | -3.2 | -0.9% | 2,000 |
| 2010/10/29 | 367.5 | 367.5 | 359.5 | 359.5 | +1 | +0.3% | 13,200 |
| 2010/10/28 | 360 | 360 | 358.5 | 358.5 | +3.5 | +1% | 2,800 |
| 2010/10/27 | 359.8 | 359.8 | 355 | 355 | -5 | -1.4% | 2,400 |
| 2010/10/26 | 352.5 | 360 | 352.5 | 360 | +8.7 | +2.5% | 5,600 |
| 2010/10/25 | 351.3 | 351.3 | 351.3 | 351.3 | +2.5 | +0.7% | 5,600 |
| 2010/10/22 | 348.8 | 348.8 | 347.5 | 348.8 | +1 | +0.3% | 5,200 |
| 2010/10/21 | 347.5 | 348.8 | 347.5 | 347.8 | +0.3 | +0.1% | 1,600 |
| 2010/10/20 | 349.5 | 349.5 | 347.5 | 347.5 | ±0 | ±0% | 1,600 |
| 2010/10/19 | 346.5 | 347.5 | 346.5 | 347.5 | +1 | +0.3% | 1,600 |
| 2010/10/18 | 346.5 | 346.8 | 346.3 | 346.5 | +0.2 | +0.1% | 2,800 |
| 2010/10/15 | 346.3 | 346.3 | 346 | 346.3 | +0.3 | +0.1% | 2,400 |
| 2010/10/14 | 346.3 | 346.3 | 346 | 346 | +0.2 | +0.1% | 800 |
| 2010/10/13 | 345.8 | 346.3 | 345.8 | 345.8 | +0.3 | +0.1% | 3,200 |
| 2010/10/12 | 346 | 346.3 | 345.5 | 345.5 | ±0 | ±0% | 2,000 |
| 2010/10/08 | 345.5 | 348.5 | 345.5 | 345.5 | +0.5 | +0.1% | 1,600 |
| 2010/10/07 | 345.5 | 345.8 | 345 | 345 | -1.5 | -0.4% | 4,000 |
| 2010/10/06 | 345.3 | 346.5 | 345.3 | 346.5 | +1.2 | +0.3% | 1,600 |
| 2010/10/05 | 348.8 | 348.8 | 345 | 345.3 | -3.5 | -1% | 3,200 |
| 2010/10/04 | 348.8 | 348.8 | 348.8 | 348.8 | +3.5 | +1% | 400 |
| 2010/10/01 | 345 | 347 | 345 | 345.3 | +0.3 | +0.1% | 1,600 |
| 2010/09/30 | 347.5 | 347.5 | 345 | 345 | +1 | +0.3% | 14,800 |
| 2010/09/29 | 339.8 | 344 | 339.8 | 344 | +4.2 | +1.2% | 6,400 |
| 2010/09/28 | 325.5 | 339.8 | 325.5 | 339.8 | -5.2 | -1.5% | 44,400 |
| 2010/09/27 | 345.5 | 349 | 345 | 345 | -3.5 | -1% | 10,800 |
| 2010/09/24 | 349 | 349.5 | 348.5 | 348.5 | -0.5 | -0.1% | 7,200 |
| 2010/09/22 | 349 | 349 | 348.3 | 349 | +0.2 | +0.1% | 2,800 |
| 2010/09/21 | 349.8 | 349.8 | 348 | 348.8 | -1.2 | -0.3% | 6,800 |
| 2010/09/17 | 349.5 | 350 | 347.8 | 350 | +0.7 | +0.2% | 4,000 |
| 2010/09/16 | 349.5 | 349.5 | 349.3 | 349.3 | -0.5 | -0.1% | 2,000 |
| 2010/09/15 | 350 | 350 | 344 | 349.8 | +5.8 | +1.7% | 4,400 |
| 2010/09/14 | 346.5 | 349.8 | 344 | 344 | +1 | +0.3% | 1,600 |
| 2010/09/13 | 343.8 | 347.5 | 342.5 | 343 | +1.7 | +0.5% | 4,800 |
| 2010/09/10 | 344 | 344.3 | 341.3 | 341.3 | -3.2 | -0.9% | 4,800 |
| 2010/09/09 | 344.8 | 344.8 | 344.5 | 344.5 | -0.3 | -0.1% | 1,200 |
| 2010/09/08 | 348 | 348 | 344.8 | 344.8 | -2.5 | -0.7% | 2,400 |
| 2010/09/07 | 343.8 | 347.3 | 343.8 | 347.3 | -0.7 | -0.2% | 1,200 |
| 2010/09/06 | 342.5 | 348 | 342.5 | 348 | +5.5 | +1.6% | 3,600 |
| 2010/09/03 | 342.5 | 345 | 340.5 | 342.5 | -2.5 | -0.7% | 6,800 |
| 2010/09/02 | 349.5 | 349.5 | 345 | 345 | ±0 | ±0% | 800 |
| 2010/09/01 | 345 | 345 | 345 | 345 | ±0 | ±0% | 800 |
| 2010/08/31 | 345.3 | 345.3 | 345 | 345 | -7.5 | -2.1% | 16,800 |
| 2010/08/30 | 353 | 353 | 351 | 352.5 | +2.5 | +0.7% | 7,200 |
| 2010/08/27 | 352.5 | 352.5 | 347.8 | 350 | +2.5 | +0.7% | 6,800 |
| 2010/08/26 | 347.8 | 348 | 347.5 | 347.5 | +1 | +0.3% | 5,200 |
| 2010/08/25 | 350 | 350 | 345 | 346.5 | -1.5 | -0.4% | 8,800 |
| 2010/08/24 | 344.3 | 348 | 344.3 | 348 | +1.2 | +0.3% | 3,200 |
| 2010/08/23 | 346.8 | 346.8 | 346 | 346.8 | +1.5 | +0.4% | 1,600 |
| 2010/08/20 | 349.8 | 349.8 | 344 | 345.3 | +1.5 | +0.4% | 2,400 |
| 2010/08/19 | 346.5 | 347.5 | 342.5 | 343.8 | -2.5 | -0.7% | 4,400 |
3551～
3600
件表示中 / 5481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 | 122,800円 | +2.4% | +17.2% | 0.24% | 96.85倍 | 7.34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 |
| ＪＭＨＤ | 248,400円 | +4.5% | +7.3% | 1.77% | 10.21倍 | 1.50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 |
| 上新電 | 225,600円 | -0.9% | -51.5% | 4.43% | 15.34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 |
| ＶＴＨＤ | 51,000円 | +5.9% | +6.5% | 4.71% | 8.82倍 | 0.86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 |
| キャンドゥ | 363,000円 | +10.1% | +22.0% | 0.47% | 580.80倍 | 5.57倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム
