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 |
|---|---|---|---|---|---|---|---|
| 2006/09/04 | 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 |
| 2006/07/14 | 1,305 | 1,350 | 1,292.5 | 1,347.5 | +55 | +4.3% | 58,800 |
| 2006/07/13 | 1,320 | 1,320 | 1,287.5 | 1,292.5 | -30 | -2.3% | 51,600 |
| 2006/07/12 | 1,345 | 1,345 | 1,322.5 | 1,322.5 | -20 | -1.5% | 35,200 |
| 2006/07/11 | 1,350 | 1,350 | 1,327.5 | 1,342.5 | +7.5 | +0.6% | 47,200 |
| 2006/07/10 | 1,327.5 | 1,340 | 1,320 | 1,335 | -15 | -1.1% | 77,600 |
| 2006/07/07 | 1,352.5 | 1,355 | 1,337.5 | 1,350 | ±0 | ±0% | 68,400 |
| 2006/07/06 | 1,350 | 1,367.5 | 1,350 | 1,350 | -10 | -0.7% | 56,800 |
| 2006/07/05 | 1,357.5 | 1,372.5 | 1,345 | 1,360 | -22.5 | -1.6% | 94,000 |
| 2006/07/04 | 1,385 | 1,385 | 1,357.5 | 1,382.5 | -2.5 | -0.2% | 126,000 |
| 2006/07/03 | 1,362.5 | 1,385 | 1,345 | 1,385 | +42.5 | +3.2% | 184,800 |
| 2006/06/30 | 1,365 | 1,370 | 1,342.5 | 1,342.5 | -5 | -0.4% | 140,800 |
| 2006/06/29 | 1,350 | 1,350 | 1,335 | 1,347.5 | +2.5 | +0.2% | 92,000 |
| 2006/06/28 | 1,327.5 | 1,345 | 1,320 | 1,345 | ±0 | ±0% | 103,600 |
| 2006/06/27 | 1,325 | 1,357.5 | 1,325 | 1,345 | +45 | +3.5% | 237,200 |
| 2006/06/26 | 1,300 | 1,322.5 | 1,280 | 1,300 | +27.5 | +2.2% | 121,200 |
4601～
4650
件表示中 / 5513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 | 120,600円 | +2.4% | +17.2% | 0.25% | 95.11倍 | 7.21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 |
| オイラ大地 | 168,600円 | +5.5% | +21.9% | 0.95% | 14.64倍 | 1.93倍 |
|
安全配慮のミールキットなどを販売。Ｍ＆Ａで成長。シダックス子会社化、シナジー創出急ぐ |
| Ｕアローズ | 207,900円 | +9.8% | +5.8% | 3.56% | 11.29倍 | 1.52倍 |
|
紳士・婦人衣料、雑貨のセレクトショップ展開。約半分は自社企画商品。ＳＣ向け「コーエン」も |
| 山岡家 | 609,000円 | +12.8% | +6.5% | 0.10% | 20.12倍 | 8.91倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| サーラ | 92,700円 | +9.4% | -6.0% | 3.45% | 11.66倍 | 0.71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
