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 |
|---|---|---|---|---|---|---|---|
| 2006/11/15 | 1,102.5 | 1,120 | 1,075 | 1,082.5 | -17.5 | -1.6% | 92,000 |
| 2006/11/14 | 1,137.5 | 1,137.5 | 1,070 | 1,100 | -37.5 | -3.3% | 192,800 |
| 2006/11/13 | 1,182.5 | 1,182.5 | 1,127.5 | 1,137.5 | -50 | -4.2% | 79,600 |
| 2006/11/10 | 1,175 | 1,217.5 | 1,175 | 1,187.5 | ±0 | ±0% | 30,400 |
| 2006/11/09 | 1,195 | 1,200 | 1,172.5 | 1,187.5 | -2.5 | -0.2% | 34,000 |
| 2006/11/08 | 1,207.5 | 1,207.5 | 1,190 | 1,190 | -17.5 | -1.4% | 34,400 |
| 2006/11/07 | 1,225 | 1,227.5 | 1,205 | 1,207.5 | -15 | -1.2% | 16,800 |
| 2006/11/06 | 1,217.5 | 1,225 | 1,202.5 | 1,222.5 | ±0 | ±0% | 28,000 |
| 2006/11/02 | 1,225 | 1,235 | 1,222.5 | 1,222.5 | ±0 | ±0% | 6,400 |
| 2006/11/01 | 1,220 | 1,222.5 | 1,212.5 | 1,222.5 | ±0 | ±0% | 26,400 |
| 2006/10/31 | 1,232.5 | 1,235 | 1,222.5 | 1,222.5 | -12.5 | -1% | 28,800 |
| 2006/10/30 | 1,242.5 | 1,247.5 | 1,225 | 1,235 | -7.5 | -0.6% | 28,000 |
| 2006/10/27 | 1,242.5 | 1,250 | 1,235 | 1,242.5 | -10 | -0.8% | 52,400 |
| 2006/10/26 | 1,265 | 1,265 | 1,247.5 | 1,252.5 | -15 | -1.2% | 49,200 |
| 2006/10/25 | 1,300 | 1,312.5 | 1,257.5 | 1,267.5 | +5 | +0.4% | 104,000 |
| 2006/10/24 | 1,257.5 | 1,262.5 | 1,252.5 | 1,262.5 | +5 | +0.4% | 26,800 |
| 2006/10/23 | 1,255 | 1,262.5 | 1,250 | 1,257.5 | -2.5 | -0.2% | 31,200 |
| 2006/10/20 | 1,262.5 | 1,270 | 1,250 | 1,260 | -2.5 | -0.2% | 23,200 |
| 2006/10/19 | 1,267.5 | 1,270 | 1,252.5 | 1,262.5 | +2.5 | +0.2% | 39,200 |
| 2006/10/18 | 1,257.5 | 1,262.5 | 1,245 | 1,260 | -7.5 | -0.6% | 48,000 |
| 2006/10/17 | 1,302.5 | 1,307.5 | 1,265 | 1,267.5 | -17.5 | -1.4% | 68,400 |
| 2006/10/16 | 1,257.5 | 1,285 | 1,257.5 | 1,285 | +57.5 | +4.7% | 50,000 |
| 2006/10/13 | 1,207.5 | 1,235 | 1,187.5 | 1,227.5 | +30 | +2.5% | 71,600 |
| 2006/10/12 | 1,185 | 1,207.5 | 1,185 | 1,197.5 | -25 | -2% | 101,200 |
| 2006/10/11 | 1,262.5 | 1,270 | 1,222.5 | 1,222.5 | -47.5 | -3.7% | 92,800 |
| 2006/10/10 | 1,265 | 1,275 | 1,265 | 1,270 | -5 | -0.4% | 25,200 |
| 2006/10/06 | 1,285 | 1,285 | 1,270 | 1,275 | -5 | -0.4% | 21,200 |
| 2006/10/05 | 1,272.5 | 1,282.5 | 1,270 | 1,280 | -2.5 | -0.2% | 24,400 |
| 2006/10/04 | 1,282.5 | 1,282.5 | 1,272.5 | 1,282.5 | -5 | -0.4% | 31,600 |
| 2006/10/03 | 1,310 | 1,310 | 1,287.5 | 1,287.5 | -15 | -1.2% | 29,200 |
| 2006/10/02 | 1,297.5 | 1,302.5 | 1,287.5 | 1,302.5 | +12.5 | +1% | 24,400 |
| 2006/09/29 | 1,292.5 | 1,300 | 1,287.5 | 1,290 | -7.5 | -0.6% | 19,200 |
| 2006/09/28 | 1,282.5 | 1,297.5 | 1,280 | 1,297.5 | +15 | +1.2% | 30,800 |
| 2006/09/27 | 1,280 | 1,282.5 | 1,270 | 1,282.5 | +2.5 | +0.2% | 22,400 |
| 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 |
4601～
4650
件表示中 / 5562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 | 114,400円 | +3.1% | -54.6% | 0.26% | 1300.00倍 | 6.86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 |
| リンガハット | 227,000円 | +3.9% | +1.1% | 0.53% | 58.82倍 | 4.31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 |
| ギフトＨＤ | 304,500円 | +26.4% | +21.8% | 0.72% | 27.68倍 | 6.47倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ナフコ | 197,500円 | -4.8% | +107.9% | 2.94% | 38.53倍 | 0.32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 |
| ＧセブンＨＤ | 133,300円 | +7.4% | +15.2% | 3.00% | 10.22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 |
市場注目の銘柄
チャート関連のコラム
