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 |
|---|---|---|---|---|---|---|---|
| 2006/09/26 | 1,275 | 1,290 | 1,265 | 1,280 | +5 | +0.4% | 24,000 |
| 2006/09/25 | 1,295 | 1,305 | 1,260 | 1,275 | -25 | -1.9% | 52,000 |
| 2006/09/22 | 1,287.5 | 1,300 | 1,285 | 1,300 | ±0 | ±0% | 24,000 |
| 2006/09/21 | 1,300 | 1,300 | 1,282.5 | 1,300 | +5 | +0.4% | 20,800 |
| 2006/09/20 | 1,297.5 | 1,300 | 1,282.5 | 1,295 | -12.5 | -1% | 18,000 |
| 2006/09/19 | 1,320 | 1,337.5 | 1,302.5 | 1,307.5 | -5 | -0.4% | 30,400 |
| 2006/09/15 | 1,300 | 1,320 | 1,275 | 1,312.5 | +25 | +1.9% | 50,000 |
| 2006/09/14 | 1,335 | 1,335 | 1,282.5 | 1,287.5 | -47.5 | -3.6% | 110,000 |
| 2006/09/13 | 1,360 | 1,362.5 | 1,322.5 | 1,335 | -2.5 | -0.2% | 76,000 |
| 2006/09/12 | 1,330 | 1,360 | 1,295 | 1,337.5 | -7.5 | -0.6% | 108,800 |
| 2006/09/11 | 1,380 | 1,380 | 1,332.5 | 1,345 | -32.5 | -2.4% | 121,200 |
| 2006/09/08 | 1,362.5 | 1,385 | 1,357.5 | 1,377.5 | -7.5 | -0.5% | 70,400 |
| 2006/09/07 | 1,407.5 | 1,407.5 | 1,375 | 1,385 | -27.5 | -1.9% | 131,200 |
| 2006/09/06 | 1,445 | 1,447.5 | 1,400 | 1,412.5 | +67.5 | +5% | 666,000 |
| 2006/09/05 | 1,295 | 1,345 | 1,277.5 | 1,345 | +87.5 | +7% | 233,200 |
| 2006/09/04 | 1,292.5 | 1,310 | 1,252.5 | 1,257.5 | -30 | -2.3% | 157,200 |
| 2006/09/01 | 1,297.5 | 1,300 | 1,272.5 | 1,287.5 | -22.5 | -1.7% | 122,000 |
| 2006/08/31 | 1,330 | 1,332.5 | 1,302.5 | 1,310 | -22.5 | -1.7% | 140,000 |
| 2006/08/30 | 1,327.5 | 1,345 | 1,317.5 | 1,332.5 | +2.5 | +0.2% | 76,800 |
| 2006/08/29 | 1,337.5 | 1,342.5 | 1,322.5 | 1,330 | -15 | -1.1% | 73,600 |
| 2006/08/28 | 1,365 | 1,365 | 1,332.5 | 1,345 | -20 | -1.5% | 67,200 |
| 2006/08/25 | 1,382.5 | 1,382.5 | 1,362.5 | 1,365 | -5 | -0.4% | 51,200 |
| 2006/08/24 | 1,347.5 | 1,377.5 | 1,347.5 | 1,370 | +17.5 | +1.3% | 68,400 |
| 2006/08/23 | 1,382.5 | 1,382.5 | 1,332.5 | 1,352.5 | -32.5 | -2.3% | 91,600 |
| 2006/08/22 | 1,387.5 | 1,400 | 1,370 | 1,385 | -52.5 | -3.7% | 140,400 |
| 2006/08/21 | 1,437.5 | 1,450 | 1,390 | 1,437.5 | +5 | +0.3% | 129,600 |
| 2006/08/18 | 1,395 | 1,445 | 1,387.5 | 1,432.5 | +45 | +3.2% | 100,800 |
| 2006/08/17 | 1,407.5 | 1,407.5 | 1,387.5 | 1,387.5 | -5 | -0.4% | 51,600 |
| 2006/08/16 | 1,385 | 1,397.5 | 1,385 | 1,392.5 | +12.5 | +0.9% | 64,000 |
| 2006/08/15 | 1,382.5 | 1,387.5 | 1,375 | 1,380 | -12.5 | -0.9% | 42,000 |
| 2006/08/14 | 1,395 | 1,407.5 | 1,387.5 | 1,392.5 | -5 | -0.4% | 42,400 |
| 2006/08/11 | 1,397.5 | 1,415 | 1,385 | 1,397.5 | +2.5 | +0.2% | 90,000 |
| 2006/08/10 | 1,400 | 1,425 | 1,377.5 | 1,395 | -55 | -3.8% | 135,200 |
| 2006/08/09 | 1,475 | 1,485 | 1,355 | 1,450 | -30 | -2% | 295,600 |
| 2006/08/08 | 1,482.5 | 1,492.5 | 1,450 | 1,480 | -15 | -1% | 74,800 |
| 2006/08/07 | 1,487.5 | 1,512.5 | 1,477.5 | 1,495 | +17.5 | +1.2% | 191,600 |
| 2006/08/04 | 1,457.5 | 1,485 | 1,452.5 | 1,477.5 | +5 | +0.3% | 169,200 |
| 2006/08/03 | 1,445 | 1,487.5 | 1,437.5 | 1,472.5 | +37.5 | +2.6% | 202,800 |
| 2006/08/02 | 1,420 | 1,437.5 | 1,420 | 1,435 | +7.5 | +0.5% | 96,000 |
| 2006/08/01 | 1,390 | 1,442.5 | 1,377.5 | 1,427.5 | +52.5 | +3.8% | 217,200 |
| 2006/07/31 | 1,350 | 1,385 | 1,345 | 1,375 | +37.5 | +2.8% | 123,200 |
| 2006/07/28 | 1,327.5 | 1,345 | 1,327.5 | 1,337.5 | +15 | +1.1% | 50,000 |
| 2006/07/27 | 1,325 | 1,335 | 1,312.5 | 1,322.5 | -12.5 | -0.9% | 40,400 |
| 2006/07/26 | 1,305 | 1,337.5 | 1,305 | 1,335 | +55 | +4.3% | 85,600 |
| 2006/07/25 | 1,302.5 | 1,305 | 1,280 | 1,280 | +2.5 | +0.2% | 20,400 |
| 2006/07/24 | 1,292.5 | 1,292.5 | 1,262.5 | 1,277.5 | -10 | -0.8% | 27,600 |
| 2006/07/21 | 1,250 | 1,287.5 | 1,250 | 1,287.5 | +47.5 | +3.8% | 39,600 |
| 2006/07/20 | 1,240 | 1,247.5 | 1,215 | 1,240 | +55 | +4.6% | 41,600 |
| 2006/07/19 | 1,210 | 1,232.5 | 1,162.5 | 1,185 | -62.5 | -5% | 91,600 |
| 2006/07/18 | 1,300 | 1,322.5 | 1,247.5 | 1,247.5 | -100 | -7.4% | 94,400 |
4551～
4600
件表示中 / 5478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 | 120,000円 | +2.4% | +17.2% | 0.25% | 94.64倍 | 7.17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 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00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 |
| 上新電 | 220,200円 | -0.9% | -51.5% | 4.54% | 14.98倍 | 0.55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 |
| ゼビオＨＤ | 127,700円 | +3.4% | +41.0% | 2.55% | 54.95倍 | 0.43倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
| サーラ | 91,000円 | +9.4% | -6.0% | 3.52% | 11.45倍 | 0.70倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
市場注目の銘柄
チャート関連のコラム
