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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,970 | 1,980 | 1,941 | 1,951 | +11 | +0.6% | 1,200 |
| 2023/02/17 | 1,945 | 1,945 | 1,940 | 1,940 | -10 | -0.5% | 300 |
| 2023/02/16 | 1,931 | 1,950 | 1,931 | 1,950 | +19 | +1% | 1,100 |
| 2023/02/15 | 1,929 | 1,931 | 1,927 | 1,931 | +3 | +0.2% | 1,200 |
| 2023/02/14 | 1,925 | 1,930 | 1,920 | 1,928 | +12 | +0.6% | 700 |
| 2023/02/13 | 1,888 | 1,930 | 1,888 | 1,916 | ±0 | ±0% | 1,700 |
| 2023/02/10 | 1,920 | 1,920 | 1,900 | 1,916 | -3 | -0.2% | 800 |
| 2023/02/09 | 1,903 | 1,924 | 1,900 | 1,919 | -5 | -0.3% | 3,900 |
| 2023/02/08 | 1,866 | 1,924 | 1,865 | 1,924 | +54 | +2.9% | 4,600 |
| 2023/02/07 | 1,820 | 1,870 | 1,778 | 1,870 | +10 | +0.5% | 7,200 |
| 2023/02/06 | 1,830 | 1,860 | 1,820 | 1,860 | +30 | +1.6% | 4,900 |
| 2023/02/03 | 1,795 | 1,830 | 1,770 | 1,830 | +49 | +2.8% | 2,600 |
| 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 |
601～
650
件表示中 / 3754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 | 258,600円 | +8.9% | -4.9% | 1.16% | 11.32倍 | 1.15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 |
| スリーエフ | 49,800円 | +4.2% | +9.7% | 2.81% | 15.09倍 | 0.98倍 |
|
神奈川地盤のコンビニ。１都３県でローソンとの共同ブランド店展開。中食、コーヒー特化店も |
| マルヨシセンター | 405,500円 | -1.8% | +106.9% | 0.74% | 37.91倍 | 1.27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 |
| ヤマノＨＤ | 10,300円 | +3.1% | +90.7% | 1.46% | 11.22倍 | 2.71倍 |
|
祖業は美容室運営の事業持株会社。和装宝飾の販売を展開。Ｗｅｂ活用の集客や通販も積極的 |
| ダイニング | 34,700円 | +14.4% | -17.2% | 0.00% | 9.88倍 | 0.70倍 |
|
都内軸に「ラ・ボエム」など和・洋食のダイニングレストランを展開。米国にも出店。オーナー色 |
市場注目の銘柄
チャート関連のコラム
