ファーマフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,455 | 1,484 | 1,390 | 1,454 | -48 | -3.2% | 1,494,100 |
| 2022/06/13 | 1,572 | 1,628 | 1,495 | 1,502 | -110 | -6.8% | 1,808,300 |
| 2022/06/10 | 1,551 | 1,650 | 1,527 | 1,612 | +29 | +1.8% | 2,322,900 |
| 2022/06/09 | 1,475 | 1,583 | 1,464 | 1,583 | +113 | +7.7% | 2,364,100 |
| 2022/06/08 | 1,393 | 1,475 | 1,372 | 1,470 | +91 | +6.6% | 1,677,300 |
| 2022/06/07 | 1,366 | 1,407 | 1,333 | 1,379 | +10 | +0.7% | 2,174,400 |
| 2022/06/06 | 1,303 | 1,443 | 1,255 | 1,369 | -114 | -7.7% | 6,427,100 |
| 2022/06/03 | 1,541 | 1,551 | 1,483 | 1,483 | -50 | -3.3% | 1,205,000 |
| 2022/06/02 | 1,575 | 1,576 | 1,530 | 1,533 | -53 | -3.3% | 843,700 |
| 2022/06/01 | 1,584 | 1,600 | 1,571 | 1,586 | +5 | +0.3% | 374,200 |
| 2022/05/31 | 1,605 | 1,616 | 1,571 | 1,581 | -24 | -1.5% | 504,400 |
| 2022/05/30 | 1,625 | 1,627 | 1,572 | 1,605 | ±0 | ±0% | 761,500 |
| 2022/05/27 | 1,678 | 1,680 | 1,602 | 1,605 | -37 | -2.3% | 471,600 |
| 2022/05/26 | 1,652 | 1,695 | 1,642 | 1,642 | -9 | -0.5% | 448,700 |
| 2022/05/25 | 1,662 | 1,662 | 1,617 | 1,651 | -11 | -0.7% | 418,900 |
| 2022/05/24 | 1,722 | 1,725 | 1,650 | 1,662 | -64 | -3.7% | 545,900 |
| 2022/05/23 | 1,735 | 1,760 | 1,707 | 1,726 | -3 | -0.2% | 478,100 |
| 2022/05/20 | 1,690 | 1,729 | 1,640 | 1,729 | +65 | +3.9% | 502,500 |
| 2022/05/19 | 1,610 | 1,695 | 1,608 | 1,664 | -10 | -0.6% | 509,900 |
| 2022/05/18 | 1,658 | 1,706 | 1,657 | 1,674 | +32 | +1.9% | 514,900 |
| 2022/05/17 | 1,695 | 1,695 | 1,631 | 1,642 | -50 | -3% | 533,800 |
| 2022/05/16 | 1,752 | 1,763 | 1,682 | 1,692 | -36 | -2.1% | 620,100 |
| 2022/05/13 | 1,664 | 1,753 | 1,643 | 1,728 | +86 | +5.2% | 846,700 |
| 2022/05/12 | 1,617 | 1,670 | 1,602 | 1,642 | -15 | -0.9% | 839,400 |
| 2022/05/11 | 1,616 | 1,667 | 1,568 | 1,657 | +28 | +1.7% | 872,900 |
| 2022/05/10 | 1,550 | 1,629 | 1,512 | 1,629 | +56 | +3.6% | 1,011,100 |
| 2022/05/09 | 1,576 | 1,611 | 1,566 | 1,573 | -21 | -1.3% | 460,200 |
| 2022/05/06 | 1,654 | 1,670 | 1,583 | 1,594 | -73 | -4.4% | 1,054,700 |
| 2022/05/02 | 1,685 | 1,730 | 1,653 | 1,667 | -62 | -3.6% | 764,700 |
| 2022/04/28 | 1,768 | 1,808 | 1,716 | 1,729 | -67 | -3.7% | 902,200 |
| 2022/04/27 | 1,801 | 1,825 | 1,755 | 1,796 | -72 | -3.9% | 1,802,700 |
| 2022/04/26 | 1,759 | 1,872 | 1,746 | 1,868 | +149 | +8.7% | 1,250,800 |
| 2022/04/25 | 1,671 | 1,747 | 1,670 | 1,719 | -4 | -0.2% | 741,200 |
| 2022/04/22 | 1,791 | 1,802 | 1,710 | 1,723 | -93 | -5.1% | 863,100 |
| 2022/04/21 | 1,811 | 1,838 | 1,796 | 1,816 | -6 | -0.3% | 487,400 |
| 2022/04/20 | 1,859 | 1,869 | 1,812 | 1,822 | -13 | -0.7% | 534,400 |
| 2022/04/19 | 1,848 | 1,873 | 1,813 | 1,835 | -13 | -0.7% | 493,400 |
| 2022/04/18 | 1,864 | 1,887 | 1,813 | 1,848 | -43 | -2.3% | 583,100 |
| 2022/04/15 | 1,885 | 1,923 | 1,845 | 1,891 | -32 | -1.7% | 616,600 |
| 2022/04/14 | 1,935 | 1,945 | 1,866 | 1,923 | -12 | -0.6% | 835,300 |
| 2022/04/13 | 1,850 | 1,940 | 1,834 | 1,935 | +85 | +4.6% | 970,700 |
| 2022/04/12 | 1,764 | 1,876 | 1,762 | 1,850 | +62 | +3.5% | 1,298,800 |
| 2022/04/11 | 1,823 | 1,840 | 1,766 | 1,788 | -54 | -2.9% | 919,500 |
| 2022/04/08 | 1,855 | 1,894 | 1,810 | 1,842 | +33 | +1.8% | 963,400 |
| 2022/04/07 | 1,985 | 1,991 | 1,800 | 1,809 | -217 | -10.7% | 2,193,300 |
| 2022/04/06 | 2,107 | 2,120 | 2,011 | 2,026 | -127 | -5.9% | 1,235,800 |
| 2022/04/05 | 2,079 | 2,163 | 2,025 | 2,153 | +96 | +4.7% | 1,384,300 |
| 2022/04/04 | 1,959 | 2,058 | 1,941 | 2,057 | +121 | +6.3% | 1,094,800 |
| 2022/04/01 | 1,963 | 1,978 | 1,908 | 1,936 | -46 | -2.3% | 803,000 |
| 2022/03/31 | 2,014 | 2,048 | 1,943 | 1,982 | -53 | -2.6% | 1,237,700 |
601～
650
件表示中 / 926件
類似銘柄と比較する
現在ご覧いただいている「ファーマフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーマフーズ | 95,500円 | +4.6% | -56.2% | 2.62% | 17.28倍 | 2.39倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| エバラ食品 | 286,900円 | +4.0% | -42.9% | 1.39% | 31.16倍 | 0.83倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ＳＴＩフードＨ | 496,500円 | +10.1% | +28.8% | 2.42% | 15.09倍 | 3.70倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| オエノンＨＤ | 42,500円 | +0.1% | -19.0% | 2.35% | 12.11倍 | 1.08倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| フジ日本 | 100,200円 | +7.0% | -6.3% | 3.19% | 11.22倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
