フライングガーデンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,769 | 1,781 | 1,769 | 1,781 | +17 | +1% | 900 |
| 2023/02/01 | 1,764 | 1,764 | 1,764 | 1,764 | -2 | -0.1% | 100 |
| 2023/01/31 | 1,770 | 1,770 | 1,766 | 1,766 | +1 | +0.1% | 300 |
| 2023/01/30 | 1,768 | 1,768 | 1,765 | 1,765 | +1 | +0.1% | 300 |
| 2023/01/27 | 1,764 | 1,764 | 1,764 | 1,764 | ±0 | ±0% | 100 |
| 2023/01/26 | 1,765 | 1,765 | 1,741 | 1,764 | +11 | +0.6% | 300 |
| 2023/01/25 | 1,763 | 1,763 | 1,753 | 1,753 | -11 | -0.6% | 800 |
| 2023/01/24 | 1,763 | 1,764 | 1,763 | 1,764 | +14 | +0.8% | 400 |
| 2023/01/23 | 1,733 | 1,750 | 1,732 | 1,750 | +18 | +1% | 1,300 |
| 2023/01/20 | 1,735 | 1,735 | 1,732 | 1,732 | -16 | -0.9% | 1,100 |
| 2023/01/19 | 1,765 | 1,765 | 1,748 | 1,748 | -2 | -0.1% | 300 |
| 2023/01/18 | 1,747 | 1,750 | 1,747 | 1,750 | +3 | +0.2% | 200 |
| 2023/01/17 | 1,748 | 1,748 | 1,747 | 1,747 | +1 | +0.1% | 300 |
| 2023/01/16 | 1,774 | 1,774 | 1,746 | 1,746 | -23 | -1.3% | 500 |
| 2023/01/13 | 1,773 | 1,774 | 1,769 | 1,769 | -1 | -0.1% | 700 |
| 2023/01/12 | 1,773 | 1,773 | 1,770 | 1,770 | -3 | -0.2% | 200 |
| 2023/01/11 | 1,775 | 1,775 | 1,773 | 1,773 | +4 | +0.2% | 700 |
| 2023/01/10 | 1,745 | 1,770 | 1,745 | 1,769 | +25 | +1.4% | 400 |
| 2023/01/06 | 1,762 | 1,762 | 1,744 | 1,744 | -18 | -1% | 800 |
| 2023/01/05 | 1,785 | 1,785 | 1,760 | 1,762 | -23 | -1.3% | 400 |
| 2023/01/04 | 1,765 | 1,785 | 1,765 | 1,785 | +20 | +1.1% | 800 |
| 2022/12/30 | 1,762 | 1,780 | 1,762 | 1,765 | +3 | +0.2% | 900 |
| 2022/12/29 | 1,752 | 1,779 | 1,752 | 1,762 | +10 | +0.6% | 900 |
| 2022/12/28 | 1,752 | 1,784 | 1,748 | 1,752 | +4 | +0.2% | 500 |
| 2022/12/27 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 300 |
| 2022/12/26 | 1,726 | 1,748 | 1,726 | 1,748 | +23 | +1.3% | 600 |
| 2022/12/23 | 1,725 | 1,725 | 1,715 | 1,725 | -15 | -0.9% | 1,200 |
| 2022/12/22 | 1,740 | 1,740 | 1,740 | 1,740 | +19 | +1.1% | 100 |
| 2022/12/21 | 1,722 | 1,722 | 1,721 | 1,721 | -4 | -0.2% | 1,600 |
| 2022/12/20 | 1,748 | 1,748 | 1,719 | 1,725 | -11 | -0.6% | 3,100 |
| 2022/12/19 | 1,733 | 1,736 | 1,728 | 1,736 | +1 | +0.1% | 800 |
| 2022/12/16 | 1,735 | 1,735 | 1,735 | 1,735 | -13 | -0.7% | 200 |
| 2022/12/15 | 1,730 | 1,748 | 1,730 | 1,748 | +21 | +1.2% | 600 |
| 2022/12/14 | 1,735 | 1,739 | 1,727 | 1,727 | - | - | 700 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 200 |
| 2022/12/09 | 1,732 | 1,732 | 1,732 | 1,732 | +4 | +0.2% | 100 |
| 2022/12/08 | 1,728 | 1,728 | 1,728 | 1,728 | -19 | -1.1% | 300 |
| 2022/12/07 | 1,727 | 1,747 | 1,727 | 1,747 | +12 | +0.7% | 300 |
| 2022/12/06 | 1,740 | 1,769 | 1,735 | 1,735 | +8 | +0.5% | 800 |
| 2022/12/05 | 1,730 | 1,744 | 1,727 | 1,727 | +1 | +0.1% | 600 |
| 2022/12/02 | 1,735 | 1,735 | 1,726 | 1,726 | -14 | -0.8% | 600 |
| 2022/12/01 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 200 |
| 2022/11/30 | 1,740 | 1,740 | 1,740 | 1,740 | -5 | -0.3% | 300 |
| 2022/11/29 | 1,725 | 1,745 | 1,725 | 1,745 | -5 | -0.3% | 2,400 |
| 2022/11/28 | 1,745 | 1,755 | 1,740 | 1,750 | ±0 | ±0% | 600 |
| 2022/11/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
| 2022/11/24 | 1,766 | 1,766 | 1,750 | 1,750 | ±0 | ±0% | 1,500 |
| 2022/11/22 | 1,750 | 1,750 | 1,750 | 1,750 | +6 | +0.3% | 600 |
| 2022/11/21 | 1,744 | 1,744 | 1,744 | 1,744 | -11 | -0.6% | 100 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「フライング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 |
|---|---|---|---|---|---|---|---|---|
| フライングＧ | 255,000円 | +4.1% | -14.9% | 1.18% | 10.84倍 | 1.20倍 |
|
北関東地盤。郊外型レストラン「フライングガーデン」を直営展開。「爆弾ハンバーグ」が売り物 |
| 北雄ラッキー | 300,000円 | +2.7% | +95.1% | 1.67% | 15.17倍 | 0.66倍 |
|
札幌圏中心に道内一円で食品スーパー展開。衣料専門店も。有機・無農薬の生鮮品で大手に対抗 |
| アクサスＨＤ | 12,500円 | +5.4% | - | 1.60% | 15.17倍 | 2.04倍 |
|
アクサスが旧・雑貨屋ブルドッグを経営統合。生活雑貨、酒類など扱う店舗や不動産業を展開 |
| マルヨシセンター | 395,000円 | -1.8% | +106.9% | 0.76% | 36.93倍 | 1.23倍 |
|
香川、徳島、愛媛地盤の中堅食品スーパー。自社工場でＰＢ商品開発・製造。イズミと資本提携 |
| クラダシ | 33,400円 | - | - | 0.00% | 164.53倍 | 3.80倍 |
|
メーカーなどから食品ロスを仕入れ、ＥＣで安価に販売。再エネ事業、物流サービスにも着手 |
市場注目の銘柄
チャート関連のコラム
