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 |
|---|---|---|---|---|---|---|---|
| 2006/06/06 | 1,245 | 1,245 | 1,225 | 1,237.5 | -10 | -0.8% | 33,200 |
| 2006/06/05 | 1,250 | 1,260 | 1,242.5 | 1,247.5 | -2.5 | -0.2% | 43,200 |
| 2006/06/02 | 1,250 | 1,255 | 1,235 | 1,250 | -2.5 | -0.2% | 113,600 |
| 2006/06/01 | 1,292.5 | 1,312.5 | 1,252.5 | 1,252.5 | -20 | -1.6% | 55,200 |
| 2006/05/31 | 1,247.5 | 1,290 | 1,237.5 | 1,272.5 | -10 | -0.8% | 54,000 |
| 2006/05/30 | 1,297.5 | 1,305 | 1,277.5 | 1,282.5 | -7.5 | -0.6% | 41,200 |
| 2006/05/29 | 1,300 | 1,305 | 1,287.5 | 1,290 | +7.5 | +0.6% | 26,800 |
| 2006/05/26 | 1,290 | 1,295 | 1,277.5 | 1,282.5 | +2.5 | +0.2% | 16,000 |
| 2006/05/25 | 1,275 | 1,282.5 | 1,255 | 1,280 | +30 | +2.4% | 27,200 |
| 2006/05/24 | 1,255 | 1,270 | 1,225 | 1,250 | -30 | -2.3% | 82,400 |
| 2006/05/23 | 1,290 | 1,297.5 | 1,262.5 | 1,280 | ±0 | ±0% | 49,200 |
| 2006/05/22 | 1,312.5 | 1,345 | 1,257.5 | 1,280 | -22.5 | -1.7% | 197,200 |
| 2006/05/19 | 1,292.5 | 1,312.5 | 1,292.5 | 1,302.5 | +10 | +0.8% | 88,400 |
| 2006/05/18 | 1,300 | 1,300 | 1,260 | 1,292.5 | +45 | +3.6% | 146,000 |
| 2006/05/17 | 1,140 | 1,252.5 | 1,140 | 1,247.5 | +107.5 | +9.4% | 174,800 |
| 2006/05/16 | 1,215 | 1,215 | 1,107.5 | 1,140 | -75 | -6.2% | 57,200 |
| 2006/05/15 | 1,230 | 1,235 | 1,207.5 | 1,215 | -25 | -2% | 8,400 |
| 2006/05/12 | 1,225 | 1,240 | 1,205 | 1,240 | +10 | +0.8% | 28,800 |
| 2006/05/11 | 1,230 | 1,242.5 | 1,230 | 1,230 | -20 | -1.6% | 17,200 |
| 2006/05/10 | 1,257.5 | 1,257.5 | 1,237.5 | 1,250 | -7.5 | -0.6% | 8,400 |
| 2006/05/09 | 1,290 | 1,290 | 1,255 | 1,257.5 | +30 | +2.4% | 40,400 |
| 2006/05/08 | 1,230 | 1,237.5 | 1,222.5 | 1,227.5 | +2.5 | +0.2% | 29,600 |
| 2006/05/02 | 1,202.5 | 1,225 | 1,202.5 | 1,225 | +10 | +0.8% | 14,400 |
| 2006/05/01 | 1,222.5 | 1,232.5 | 1,205 | 1,215 | -10 | -0.8% | 11,200 |
| 2006/04/28 | 1,237.5 | 1,237.5 | 1,212.5 | 1,225 | +10 | +0.8% | 18,000 |
| 2006/04/27 | 1,227.5 | 1,227.5 | 1,202.5 | 1,215 | -17.5 | -1.4% | 32,400 |
| 2006/04/26 | 1,250 | 1,270 | 1,232.5 | 1,232.5 | -32.5 | -2.6% | 32,400 |
| 2006/04/25 | 1,300 | 1,300 | 1,250 | 1,265 | -45 | -3.4% | 83,200 |
| 2006/04/24 | 1,217.5 | 1,322.5 | 1,150 | 1,310 | +112.5 | +9.4% | 225,200 |
| 2006/04/21 | 1,250 | 1,250 | 1,175 | 1,197.5 | -57.5 | -4.6% | 87,600 |
| 2006/04/20 | 1,275 | 1,285 | 1,250 | 1,255 | -42.5 | -3.3% | 77,200 |
| 2006/04/19 | 1,310 | 1,310 | 1,277.5 | 1,297.5 | -7.5 | -0.6% | 28,400 |
| 2006/04/18 | 1,250 | 1,310 | 1,240 | 1,305 | +42.5 | +3.4% | 59,600 |
| 2006/04/17 | 1,302.5 | 1,312.5 | 1,222.5 | 1,262.5 | -67.5 | -5.1% | 141,600 |
| 2006/04/14 | 1,327.5 | 1,342.5 | 1,317.5 | 1,330 | -7.5 | -0.6% | 44,000 |
| 2006/04/13 | 1,362.5 | 1,362.5 | 1,327.5 | 1,337.5 | -30 | -2.2% | 91,200 |
| 2006/04/12 | 1,385 | 1,387.5 | 1,365 | 1,367.5 | -32.5 | -2.3% | 85,600 |
| 2006/04/11 | 1,412.5 | 1,412.5 | 1,380 | 1,400 | -15 | -1.1% | 97,200 |
| 2006/04/10 | 1,375 | 1,420 | 1,357.5 | 1,415 | +27.5 | +2% | 256,000 |
| 2006/04/07 | 1,360 | 1,392.5 | 1,335 | 1,387.5 | +15 | +1.1% | 156,400 |
| 2006/04/06 | 1,360 | 1,387.5 | 1,347.5 | 1,372.5 | +42.5 | +3.2% | 432,800 |
| 2006/04/05 | 1,275 | 1,335 | 1,270 | 1,330 | +62.5 | +4.9% | 180,400 |
| 2006/04/04 | 1,285 | 1,285 | 1,265 | 1,267.5 | -17.5 | -1.4% | 124,400 |
| 2006/04/03 | 1,297.5 | 1,297.5 | 1,275 | 1,285 | +10 | +0.8% | 98,000 |
| 2006/03/31 | 1,290 | 1,307.5 | 1,275 | 1,275 | -7.5 | -0.6% | 105,200 |
| 2006/03/30 | 1,270 | 1,290 | 1,262.5 | 1,282.5 | +22.5 | +1.8% | 140,000 |
| 2006/03/29 | 1,272.5 | 1,275 | 1,237.5 | 1,260 | -12.5 | -1% | 132,800 |
| 2006/03/28 | 1,277.5 | 1,280 | 1,267.5 | 1,272.5 | -17.5 | -1.4% | 32,000 |
| 2006/03/27 | 1,300 | 1,300 | 1,277.5 | 1,290 | ±0 | ±0% | 40,800 |
| 2006/03/24 | 1,295 | 1,297.5 | 1,277.5 | 1,290 | -5 | -0.4% | 60,000 |
4651～
4700
件表示中 / 5500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 | 120,300円 | +2.4% | +17.2% | 0.25% | 94.88倍 | 7.19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 |
| サーラ | 95,000円 | +9.4% | -6.0% | 3.37% | 11.95倍 | 0.72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 |
| ＪＭＨＤ | 244,700円 | +4.5% | +7.3% | 1.80% | 10.05倍 | 1.48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 |
| ＧセブンＨＤ | 136,800円 | +7.4% | +15.2% | 2.92% | 10.49倍 | 1.83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 |
| マミーマート | 561,000円 | +18.2% | +2.8% | 1.78% | 11.22倍 | 1.39倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
