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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,750 | 1,755 | 1,750 | 1,755 | - | - | 800 |
| 2022/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/16 | 1,733 | 1,735 | 1,733 | 1,733 | +1 | +0.1% | 500 |
| 2022/11/15 | 1,735 | 1,740 | 1,732 | 1,732 | -13 | -0.7% | 2,200 |
| 2022/11/14 | 1,768 | 1,768 | 1,745 | 1,745 | -18 | -1% | 500 |
| 2022/11/11 | 1,773 | 1,793 | 1,763 | 1,763 | -10 | -0.6% | 500 |
| 2022/11/10 | 1,781 | 1,796 | 1,773 | 1,773 | -8 | -0.4% | 600 |
| 2022/11/09 | 1,781 | 1,781 | 1,781 | 1,781 | +11 | +0.6% | 200 |
| 2022/11/08 | 1,806 | 1,806 | 1,736 | 1,770 | -35 | -1.9% | 4,000 |
| 2022/11/07 | 1,777 | 1,805 | 1,773 | 1,805 | +45 | +2.6% | 4,000 |
| 2022/11/04 | 1,750 | 1,760 | 1,740 | 1,760 | +10 | +0.6% | 1,000 |
| 2022/11/02 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 400 |
| 2022/11/01 | 1,770 | 1,770 | 1,745 | 1,751 | -24 | -1.4% | 1,600 |
| 2022/10/31 | 1,765 | 1,775 | 1,758 | 1,775 | +10 | +0.6% | 1,100 |
| 2022/10/28 | 1,761 | 1,765 | 1,761 | 1,765 | - | - | 600 |
| 2022/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/26 | 1,738 | 1,763 | 1,738 | 1,763 | +25 | +1.4% | 200 |
| 2022/10/25 | 1,730 | 1,738 | 1,730 | 1,738 | +8 | +0.5% | 500 |
| 2022/10/24 | 1,730 | 1,730 | 1,725 | 1,730 | -25 | -1.4% | 700 |
| 2022/10/21 | 1,755 | 1,755 | 1,755 | 1,755 | ±0 | ±0% | 100 |
| 2022/10/20 | 1,760 | 1,760 | 1,755 | 1,755 | -5 | -0.3% | 500 |
| 2022/10/19 | 1,750 | 1,761 | 1,750 | 1,760 | +15 | +0.9% | 1,000 |
| 2022/10/18 | 1,745 | 1,745 | 1,745 | 1,745 | +9 | +0.5% | 100 |
| 2022/10/17 | 1,730 | 1,736 | 1,730 | 1,736 | +3 | +0.2% | 400 |
| 2022/10/14 | 1,735 | 1,735 | 1,716 | 1,733 | - | - | 1,000 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,726 | 1,726 | 1,725 | 1,725 | -1 | -0.1% | 200 |
| 2022/10/11 | 1,725 | 1,726 | 1,725 | 1,726 | -14 | -0.8% | 200 |
| 2022/10/07 | 1,720 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 500 |
| 2022/10/06 | 1,733 | 1,756 | 1,720 | 1,720 | -8 | -0.5% | 2,000 |
| 2022/10/05 | 1,716 | 1,728 | 1,716 | 1,728 | +3 | +0.2% | 300 |
| 2022/10/04 | 1,725 | 1,725 | 1,721 | 1,725 | +1 | +0.1% | 700 |
| 2022/10/03 | 1,700 | 1,725 | 1,700 | 1,724 | +44 | +2.6% | 400 |
| 2022/09/30 | 1,703 | 1,703 | 1,680 | 1,680 | -23 | -1.4% | 200 |
| 2022/09/29 | 1,716 | 1,716 | 1,702 | 1,703 | -14 | -0.8% | 300 |
| 2022/09/28 | 1,710 | 1,717 | 1,710 | 1,717 | +7 | +0.4% | 200 |
| 2022/09/27 | 1,690 | 1,710 | 1,690 | 1,710 | +23 | +1.4% | 400 |
| 2022/09/26 | 1,715 | 1,717 | 1,687 | 1,687 | -28 | -1.6% | 1,600 |
651～
700
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
