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 |
|---|---|---|---|---|---|---|---|
| 2009/05/28 | 329.5 | 337.5 | 329.5 | 337.5 | +10.2 | +3.1% | 16,000 |
| 2009/05/27 | 325 | 327.5 | 324.5 | 327.3 | +3 | +0.9% | 12,000 |
| 2009/05/26 | 325 | 325 | 324.3 | 324.3 | -0.5 | -0.2% | 6,800 |
| 2009/05/25 | 324.8 | 324.8 | 323.8 | 324.8 | +7.8 | +2.5% | 10,800 |
| 2009/05/22 | 314 | 317 | 313.8 | 317 | +2.7 | +0.9% | 3,200 |
| 2009/05/21 | 319.5 | 319.5 | 314.3 | 314.3 | -0.7 | -0.2% | 2,400 |
| 2009/05/20 | 325 | 325 | 302.5 | 315 | -6.3 | -2% | 22,000 |
| 2009/05/19 | 325 | 325 | 321.3 | 321.3 | -3.7 | -1.1% | 6,400 |
| 2009/05/18 | 321.5 | 325 | 321.5 | 325 | +3.5 | +1.1% | 4,800 |
| 2009/05/15 | 325 | 325 | 321.3 | 321.5 | -3.5 | -1.1% | 6,000 |
| 2009/05/14 | 320 | 325 | 317.5 | 325 | +4.2 | +1.3% | 13,200 |
| 2009/05/13 | 320 | 320.8 | 319.8 | 320.8 | +0.8 | +0.3% | 5,200 |
| 2009/05/12 | 317.5 | 320 | 317.3 | 320 | +2.5 | +0.8% | 6,000 |
| 2009/05/11 | 315.3 | 319.8 | 315.3 | 317.5 | +2.7 | +0.9% | 7,600 |
| 2009/05/08 | 317.3 | 319.5 | 314.8 | 314.8 | -0.2 | -0.1% | 5,600 |
| 2009/05/07 | 319.8 | 319.8 | 310.3 | 315 | ±0 | ±0% | 6,400 |
| 2009/05/01 | 310 | 315 | 302.5 | 315 | +5 | +1.6% | 4,800 |
| 2009/04/30 | 325 | 325 | 305 | 310 | +23 | +8% | 27,600 |
| 2009/04/28 | 285 | 287 | 284 | 287 | +3.2 | +1.1% | 6,800 |
| 2009/04/27 | 287.5 | 287.5 | 277.8 | 283.8 | -3.7 | -1.3% | 9,600 |
| 2009/04/24 | 295 | 295 | 281.3 | 287.5 | +12.2 | +4.4% | 14,000 |
| 2009/04/23 | 275 | 276.3 | 275 | 275.3 | +4.5 | +1.7% | 4,000 |
| 2009/04/22 | 275 | 277.8 | 270.8 | 270.8 | +5 | +1.9% | 7,200 |
| 2009/04/21 | 267.5 | 270 | 265.8 | 265.8 | -1.7 | -0.6% | 1,600 |
| 2009/04/20 | 274.5 | 274.5 | 267.5 | 267.5 | +2.5 | +0.9% | 2,800 |
| 2009/04/17 | 267.5 | 267.5 | 265 | 265 | -2.5 | -0.9% | 1,600 |
| 2009/04/16 | 267.5 | 267.5 | 267.5 | 267.5 | +1.2 | +0.5% | 800 |
| 2009/04/15 | 265 | 266.3 | 265 | 266.3 | +4.8 | +1.8% | 6,400 |
| 2009/04/14 | 262.5 | 262.5 | 261.5 | 261.5 | -1 | -0.4% | 800 |
| 2009/04/13 | 262.5 | 262.5 | 262 | 262.5 | -1.3 | -0.5% | 2,400 |
| 2009/04/10 | 262.5 | 263.8 | 262.5 | 263.8 | +1.3 | +0.5% | 5,600 |
| 2009/04/09 | 262.8 | 262.8 | 262.5 | 262.5 | -1.3 | -0.5% | 1,200 |
| 2009/04/08 | 263.8 | 263.8 | 258 | 263.8 | ±0 | ±0% | 4,400 |
| 2009/04/07 | 260 | 265 | 260 | 263.8 | +3.8 | +1.5% | 5,600 |
| 2009/04/06 | 260 | 260 | 255.5 | 260 | +3.5 | +1.4% | 4,400 |
| 2009/04/03 | 260 | 260 | 255 | 256.5 | +0.2 | +0.1% | 3,600 |
| 2009/04/02 | 257.5 | 257.5 | 256.3 | 256.3 | -3.7 | -1.4% | 3,600 |
| 2009/04/01 | 255.5 | 260 | 255 | 260 | +5 | +2% | 4,000 |
| 2009/03/31 | 267.5 | 267.5 | 255 | 255 | +5.5 | +2.2% | 24,400 |
| 2009/03/30 | 248.3 | 250 | 247.5 | 249.5 | +5.7 | +2.3% | 12,000 |
| 2009/03/27 | 241 | 243.8 | 241 | 243.8 | +4 | +1.7% | 5,600 |
| 2009/03/26 | 239.8 | 239.8 | 239.8 | 239.8 | +6 | +2.6% | 1,200 |
| 2009/03/25 | 239.8 | 239.8 | 232.8 | 233.8 | -3.5 | -1.5% | 12,400 |
| 2009/03/24 | 238.8 | 238.8 | 232.5 | 237.3 | +0.3 | +0.1% | 6,000 |
| 2009/03/23 | 232.5 | 237 | 231.3 | 237 | +4.7 | +2% | 2,800 |
| 2009/03/19 | 232.3 | 232.3 | 232.3 | 232.3 | +2.5 | +1.1% | 3,200 |
| 2009/03/18 | 232.3 | 232.3 | 229.8 | 229.8 | -2.2 | -0.9% | 5,600 |
| 2009/03/17 | 230 | 232 | 229 | 232 | +2 | +0.9% | 4,000 |
| 2009/03/16 | 229 | 232 | 229 | 230 | +2.5 | +1.1% | 2,800 |
| 2009/03/13 | 232.3 | 232.3 | 227.5 | 227.5 | -2.5 | -1.1% | 2,800 |
3901～
3950
件表示中 / 5480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 | 122,000円 | +2.4% | +17.2% | 0.25% | 96.21倍 | 7.29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 | 245,500円 | +4.5% | +7.3% | 1.79% | 10.09倍 | 1.49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 | 51,000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 |
| 上新電 | 223,200円 | -0.9% | -51.5% | 4.48% | 15.18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 |
| ＧセブンＨＤ | 140,900円 | +14.0% | +16.2% | 2.84% | 11.00倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
