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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,670 | 1,675 | 1,632 | 1,632 | -43 | -2.6% | 400 |
| 2022/06/20 | 1,660 | 1,688 | 1,660 | 1,675 | +43 | +2.6% | 400 |
| 2022/06/17 | 1,632 | 1,632 | 1,632 | 1,632 | - | - | 1,100 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/15 | 1,677 | 1,677 | 1,669 | 1,669 | -8 | -0.5% | 400 |
| 2022/06/14 | 1,663 | 1,677 | 1,663 | 1,677 | -15 | -0.9% | 200 |
| 2022/06/13 | 1,668 | 1,692 | 1,668 | 1,692 | +24 | +1.4% | 300 |
| 2022/06/10 | 1,680 | 1,690 | 1,668 | 1,668 | - | - | 1,200 |
| 2022/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/08 | 1,680 | 1,680 | 1,665 | 1,667 | -13 | -0.8% | 300 |
| 2022/06/07 | 1,676 | 1,680 | 1,676 | 1,680 | +1 | +0.1% | 400 |
| 2022/06/06 | 1,670 | 1,679 | 1,660 | 1,679 | +15 | +0.9% | 1,600 |
| 2022/06/03 | 1,648 | 1,664 | 1,648 | 1,664 | - | - | 800 |
| 2022/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/01 | 1,650 | 1,651 | 1,640 | 1,651 | ±0 | ±0% | 300 |
| 2022/05/31 | 1,651 | 1,651 | 1,651 | 1,651 | -3 | -0.2% | 100 |
| 2022/05/30 | 1,654 | 1,654 | 1,654 | 1,654 | -1 | -0.1% | 100 |
| 2022/05/27 | 1,612 | 1,655 | 1,612 | 1,655 | - | - | 700 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,655 | 1,655 | 1,636 | 1,636 | -19 | -1.1% | 400 |
| 2022/05/23 | 1,656 | 1,656 | 1,651 | 1,655 | -1 | -0.1% | 1,100 |
| 2022/05/20 | 1,645 | 1,656 | 1,645 | 1,656 | +21 | +1.3% | 700 |
| 2022/05/19 | 1,633 | 1,635 | 1,633 | 1,635 | -20 | -1.2% | 300 |
| 2022/05/18 | 1,631 | 1,664 | 1,631 | 1,655 | +10 | +0.6% | 1,800 |
| 2022/05/17 | 1,650 | 1,650 | 1,645 | 1,645 | -6 | -0.4% | 200 |
| 2022/05/16 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 200 |
| 2022/05/13 | 1,660 | 1,660 | 1,648 | 1,651 | +14 | +0.9% | 1,000 |
| 2022/05/12 | 1,650 | 1,663 | 1,613 | 1,637 | -18 | -1.1% | 3,100 |
| 2022/05/11 | 1,655 | 1,655 | 1,655 | 1,655 | - | - | 100 |
| 2022/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/09 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 800 |
| 2022/05/06 | 1,670 | 1,670 | 1,670 | 1,670 | +7 | +0.4% | 100 |
| 2022/05/02 | 1,663 | 1,663 | 1,663 | 1,663 | -7 | -0.4% | 300 |
| 2022/04/28 | 1,670 | 1,670 | 1,670 | 1,670 | +19 | +1.2% | 100 |
| 2022/04/27 | 1,651 | 1,651 | 1,651 | 1,651 | -34 | -2% | 100 |
| 2022/04/26 | 1,678 | 1,685 | 1,678 | 1,685 | +20 | +1.2% | 700 |
| 2022/04/25 | 1,664 | 1,665 | 1,664 | 1,665 | +16 | +1% | 300 |
| 2022/04/22 | 1,657 | 1,657 | 1,649 | 1,649 | -23 | -1.4% | 200 |
| 2022/04/21 | 1,667 | 1,672 | 1,643 | 1,672 | +11 | +0.7% | 700 |
| 2022/04/20 | 1,660 | 1,670 | 1,660 | 1,661 | +11 | +0.7% | 400 |
| 2022/04/19 | 1,650 | 1,650 | 1,650 | 1,650 | +3 | +0.2% | 600 |
| 2022/04/18 | 1,650 | 1,650 | 1,647 | 1,647 | -3 | -0.2% | 200 |
| 2022/04/15 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 300 |
| 2022/04/14 | 1,649 | 1,649 | 1,649 | 1,649 | +6 | +0.4% | 100 |
| 2022/04/13 | 1,652 | 1,652 | 1,643 | 1,643 | -9 | -0.5% | 1,800 |
| 2022/04/12 | 1,652 | 1,652 | 1,652 | 1,652 | +1 | +0.1% | 200 |
| 2022/04/11 | 1,666 | 1,679 | 1,651 | 1,651 | -11 | -0.7% | 500 |
701～
750
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
