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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,135 | 4,260 | 4,050 | 4,260 | +135 | +3.3% | 7,300 |
| 2017/12/13 | 4,210 | 4,240 | 4,100 | 4,125 | -130 | -3.1% | 11,200 |
| 2017/12/12 | 4,335 | 4,345 | 4,205 | 4,255 | -20 | -0.5% | 6,100 |
| 2017/12/11 | 4,420 | 4,420 | 4,205 | 4,275 | -105 | -2.4% | 6,500 |
| 2017/12/08 | 4,440 | 4,495 | 4,335 | 4,380 | -15 | -0.3% | 9,400 |
| 2017/12/07 | 4,395 | 4,465 | 4,285 | 4,395 | -55 | -1.2% | 18,100 |
| 2017/12/06 | 4,590 | 4,590 | 4,300 | 4,450 | -95 | -2.1% | 18,500 |
| 2017/12/05 | 4,550 | 4,745 | 4,280 | 4,545 | -215 | -4.5% | 41,800 |
| 2017/12/04 | 4,180 | 4,875 | 4,180 | 4,760 | +585 | +14% | 74,700 |
| 2017/12/01 | 4,280 | 4,280 | 4,105 | 4,175 | -5 | -0.1% | 6,000 |
| 2017/11/30 | 4,350 | 4,370 | 4,150 | 4,180 | -120 | -2.8% | 9,500 |
| 2017/11/29 | 4,515 | 4,540 | 4,140 | 4,300 | -195 | -4.3% | 17,800 |
| 2017/11/28 | 4,500 | 4,590 | 4,345 | 4,495 | +130 | +3% | 33,300 |
| 2017/11/27 | 3,870 | 4,365 | 3,845 | 4,365 | +530 | +13.8% | 28,500 |
| 2017/11/24 | 3,790 | 3,870 | 3,760 | 3,835 | +15 | +0.4% | 6,300 |
| 2017/11/22 | 3,785 | 3,885 | 3,750 | 3,820 | -25 | -0.7% | 8,300 |
| 2017/11/21 | 3,820 | 3,850 | 3,670 | 3,845 | -5 | -0.1% | 13,900 |
| 2017/11/20 | 3,700 | 3,950 | 3,610 | 3,850 | +150 | +4.1% | 17,000 |
| 2017/11/17 | 3,780 | 3,805 | 3,605 | 3,700 | -10 | -0.3% | 13,500 |
| 2017/11/16 | 3,565 | 3,770 | 3,565 | 3,710 | +145 | +4.1% | 16,300 |
| 2017/11/15 | 3,780 | 3,780 | 3,405 | 3,565 | -245 | -6.4% | 19,600 |
| 2017/11/14 | 3,900 | 3,900 | 3,780 | 3,810 | -90 | -2.3% | 7,800 |
| 2017/11/13 | 3,700 | 3,925 | 3,700 | 3,900 | +160 | +4.3% | 10,100 |
| 2017/11/10 | 3,780 | 3,780 | 3,630 | 3,740 | -110 | -2.9% | 28,600 |
| 2017/11/09 | 3,940 | 4,050 | 3,835 | 3,850 | -155 | -3.9% | 17,300 |
| 2017/11/08 | 3,800 | 4,095 | 3,720 | 4,005 | +95 | +2.4% | 35,600 |
| 2017/11/07 | 3,925 | 4,140 | 3,910 | 3,910 | -575 | -12.8% | 71,500 |
| 2017/11/06 | 4,655 | 4,655 | 4,300 | 4,485 | -45 | -1% | 25,000 |
| 2017/11/02 | 4,890 | 4,900 | 4,505 | 4,530 | -290 | -6% | 33,300 |
| 2017/11/01 | 4,530 | 4,890 | 4,525 | 4,820 | +220 | +4.8% | 27,600 |
| 2017/10/31 | 4,860 | 5,290 | 4,560 | 4,600 | -210 | -4.4% | 92,800 |
| 2017/10/30 | 4,965 | 4,965 | 4,660 | 4,810 | -155 | -3.1% | 52,300 |
| 2017/10/27 | 4,400 | 4,980 | 4,395 | 4,965 | +640 | +14.8% | 68,200 |
| 2017/10/26 | 4,150 | 4,375 | 4,145 | 4,325 | +180 | +4.3% | 13,800 |
| 2017/10/25 | 4,380 | 4,425 | 4,100 | 4,145 | -235 | -5.4% | 26,900 |
| 2017/10/24 | 4,390 | 4,490 | 4,250 | 4,380 | -20 | -0.5% | 21,200 |
| 2017/10/23 | 4,220 | 4,500 | 4,120 | 4,400 | +230 | +5.5% | 25,700 |
| 2017/10/20 | 4,055 | 4,310 | 3,900 | 4,170 | +55 | +1.3% | 39,100 |
| 2017/10/19 | 4,180 | 4,360 | 4,000 | 4,115 | -110 | -2.6% | 45,400 |
| 2017/10/18 | 4,655 | 4,655 | 4,125 | 4,225 | -395 | -8.5% | 61,000 |
| 2017/10/17 | 4,860 | 4,920 | 4,490 | 4,620 | -310 | -6.3% | 40,100 |
| 2017/10/16 | 5,200 | 5,340 | 4,860 | 4,930 | -470 | -8.7% | 44,000 |
| 2017/10/13 | 5,500 | 5,640 | 5,210 | 5,400 | -100 | -1.8% | 27,300 |
| 2017/10/12 | 5,300 | 5,850 | 5,160 | 5,500 | +150 | +2.8% | 66,600 |
| 2017/10/11 | 4,680 | 5,350 | 4,665 | 5,350 | +550 | +11.5% | 49,000 |
| 2017/10/10 | 4,940 | 4,970 | 4,605 | 4,800 | ±0 | ±0% | 52,000 |
| 2017/10/06 | 4,060 | 4,830 | 4,060 | 4,800 | +670 | +16.2% | 78,800 |
| 2017/10/05 | 3,940 | 4,270 | 3,920 | 4,130 | +50 | +1.2% | 24,200 |
| 2017/10/04 | 3,950 | 4,545 | 3,905 | 4,080 | +30 | +0.7% | 41,900 |
| 2017/10/03 | 4,105 | 4,175 | 3,825 | 4,050 | -35 | -0.9% | 35,300 |
1801～
1850
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
