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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 1,705 | 1,710 | 1,705 | 1,709 | +4 | +0.2% | 1,000 |
| 2022/02/14 | 1,705 | 1,705 | 1,700 | 1,705 | ±0 | ±0% | 600 |
| 2022/02/10 | 1,701 | 1,705 | 1,701 | 1,705 | -1 | -0.1% | 700 |
| 2022/02/09 | 1,700 | 1,706 | 1,693 | 1,706 | +13 | +0.8% | 3,200 |
| 2022/02/08 | 1,680 | 1,693 | 1,675 | 1,693 | +18 | +1.1% | 1,700 |
| 2022/02/07 | 1,663 | 1,675 | 1,663 | 1,675 | +12 | +0.7% | 800 |
| 2022/02/04 | 1,666 | 1,666 | 1,663 | 1,663 | +24 | +1.5% | 900 |
| 2022/02/03 | 1,640 | 1,643 | 1,639 | 1,639 | -1 | -0.1% | 300 |
| 2022/02/02 | 1,629 | 1,640 | 1,629 | 1,640 | +16 | +1% | 1,600 |
| 2022/02/01 | 1,626 | 1,635 | 1,620 | 1,624 | -7 | -0.4% | 1,700 |
| 2022/01/31 | 1,624 | 1,636 | 1,621 | 1,631 | +7 | +0.4% | 2,200 |
| 2022/01/28 | 1,632 | 1,632 | 1,624 | 1,624 | -8 | -0.5% | 600 |
| 2022/01/27 | 1,671 | 1,671 | 1,594 | 1,632 | -46 | -2.7% | 5,800 |
| 2022/01/26 | 1,680 | 1,680 | 1,678 | 1,678 | +3 | +0.2% | 400 |
| 2022/01/25 | 1,679 | 1,679 | 1,665 | 1,675 | -4 | -0.2% | 1,900 |
| 2022/01/24 | 1,682 | 1,682 | 1,675 | 1,679 | +6 | +0.4% | 700 |
| 2022/01/21 | 1,653 | 1,673 | 1,653 | 1,673 | -3 | -0.2% | 400 |
| 2022/01/20 | 1,676 | 1,677 | 1,676 | 1,676 | +16 | +1% | 500 |
| 2022/01/19 | 1,673 | 1,673 | 1,660 | 1,660 | -20 | -1.2% | 1,400 |
| 2022/01/18 | 1,673 | 1,680 | 1,670 | 1,680 | -12 | -0.7% | 600 |
| 2022/01/17 | 1,672 | 1,692 | 1,672 | 1,692 | +12 | +0.7% | 300 |
| 2022/01/14 | 1,680 | 1,680 | 1,673 | 1,680 | +9 | +0.5% | 700 |
| 2022/01/13 | 1,673 | 1,673 | 1,671 | 1,671 | +5 | +0.3% | 400 |
| 2022/01/12 | 1,686 | 1,686 | 1,666 | 1,666 | -19 | -1.1% | 1,300 |
| 2022/01/11 | 1,681 | 1,685 | 1,681 | 1,685 | +15 | +0.9% | 400 |
| 2022/01/07 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 600 |
| 2022/01/06 | 1,650 | 1,680 | 1,647 | 1,675 | +25 | +1.5% | 2,000 |
| 2022/01/05 | 1,647 | 1,659 | 1,646 | 1,650 | ±0 | ±0% | 1,700 |
| 2022/01/04 | 1,651 | 1,651 | 1,642 | 1,650 | -1 | -0.1% | 1,900 |
| 2021/12/30 | 1,652 | 1,668 | 1,651 | 1,651 | -1 | -0.1% | 2,100 |
| 2021/12/29 | 1,674 | 1,674 | 1,652 | 1,652 | -20 | -1.2% | 1,100 |
| 2021/12/28 | 1,662 | 1,678 | 1,662 | 1,672 | +13 | +0.8% | 900 |
| 2021/12/27 | 1,662 | 1,665 | 1,651 | 1,659 | -3 | -0.2% | 2,200 |
| 2021/12/24 | 1,661 | 1,672 | 1,660 | 1,662 | +1 | +0.1% | 1,000 |
| 2021/12/23 | 1,664 | 1,676 | 1,661 | 1,661 | -13 | -0.8% | 1,100 |
| 2021/12/22 | 1,667 | 1,685 | 1,667 | 1,674 | +8 | +0.5% | 500 |
| 2021/12/21 | 1,677 | 1,677 | 1,666 | 1,666 | -3 | -0.2% | 600 |
| 2021/12/20 | 1,668 | 1,673 | 1,668 | 1,669 | +1 | +0.1% | 600 |
| 2021/12/17 | 1,680 | 1,680 | 1,668 | 1,668 | -12 | -0.7% | 800 |
| 2021/12/16 | 1,681 | 1,682 | 1,680 | 1,680 | -13 | -0.8% | 600 |
| 2021/12/15 | 1,677 | 1,693 | 1,677 | 1,693 | -4 | -0.2% | 900 |
| 2021/12/14 | 1,682 | 1,698 | 1,682 | 1,697 | +9 | +0.5% | 500 |
| 2021/12/13 | 1,695 | 1,700 | 1,688 | 1,688 | +18 | +1.1% | 1,500 |
| 2021/12/10 | 1,673 | 1,680 | 1,670 | 1,670 | -14 | -0.8% | 900 |
| 2021/12/09 | 1,712 | 1,712 | 1,668 | 1,684 | -30 | -1.8% | 2,400 |
| 2021/12/08 | 1,675 | 1,714 | 1,645 | 1,714 | +41 | +2.5% | 4,000 |
| 2021/12/07 | 1,677 | 1,699 | 1,648 | 1,673 | +3 | +0.2% | 2,500 |
| 2021/12/06 | 1,671 | 1,681 | 1,652 | 1,670 | -19 | -1.1% | 2,500 |
| 2021/12/03 | 1,644 | 1,689 | 1,644 | 1,689 | +40 | +2.4% | 2,100 |
| 2021/12/02 | 1,633 | 1,678 | 1,633 | 1,649 | +15 | +0.9% | 1,300 |
851～
900
件表示中 / 3756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 | 267,000円 | +8.9% | -4.9% | 1.12% | 11.69倍 | 1.18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 | 311,000円 | +2.7% | +95.1% | 1.61% | 15.72倍 | 0.69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 |
| スリーエフ | 50,400円 | +4.2% | +9.7% | 2.78% | 15.27倍 | 0.99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 |
| スターシーズ | 74,500円 | +17.4% | - | 0.67% | 31.85倍 | 7.54倍 |
|
ファッションビル系アパレルや民族衣料店展開。ＳＣでアメカジ業態も。蓄電池事業に着手 |
| マルヨシセンター | 405,500円 | -1.8% | +106.9% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
