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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,510 | 1,558 | 1,488 | 1,547 | +26 | +1.7% | 334,800 |
| 2022/08/22 | 1,486 | 1,528 | 1,482 | 1,521 | +18 | +1.2% | 261,500 |
| 2022/08/19 | 1,518 | 1,530 | 1,495 | 1,503 | -20 | -1.3% | 294,800 |
| 2022/08/18 | 1,501 | 1,547 | 1,489 | 1,523 | +10 | +0.7% | 359,900 |
| 2022/08/17 | 1,480 | 1,528 | 1,474 | 1,513 | +40 | +2.7% | 449,200 |
| 2022/08/16 | 1,423 | 1,483 | 1,418 | 1,473 | +41 | +2.9% | 411,600 |
| 2022/08/15 | 1,456 | 1,459 | 1,428 | 1,432 | -24 | -1.6% | 236,300 |
| 2022/08/12 | 1,429 | 1,470 | 1,419 | 1,456 | +49 | +3.5% | 348,000 |
| 2022/08/10 | 1,432 | 1,439 | 1,401 | 1,407 | -45 | -3.1% | 244,900 |
| 2022/08/09 | 1,433 | 1,457 | 1,418 | 1,452 | +25 | +1.8% | 219,900 |
| 2022/08/08 | 1,431 | 1,446 | 1,409 | 1,427 | -3 | -0.2% | 306,900 |
| 2022/08/05 | 1,394 | 1,485 | 1,393 | 1,430 | +20 | +1.4% | 644,700 |
| 2022/08/04 | 1,365 | 1,418 | 1,358 | 1,410 | +49 | +3.6% | 529,100 |
| 2022/08/03 | 1,408 | 1,421 | 1,358 | 1,361 | -46 | -3.3% | 571,400 |
| 2022/08/02 | 1,443 | 1,480 | 1,395 | 1,407 | -56 | -3.8% | 677,100 |
| 2022/08/01 | 1,460 | 1,483 | 1,442 | 1,463 | -1 | -0.1% | 249,400 |
| 2022/07/29 | 1,499 | 1,499 | 1,453 | 1,464 | -33 | -2.2% | 252,900 |
| 2022/07/28 | 1,445 | 1,502 | 1,441 | 1,497 | +55 | +3.8% | 422,400 |
| 2022/07/27 | 1,410 | 1,445 | 1,408 | 1,442 | +32 | +2.3% | 204,800 |
| 2022/07/26 | 1,419 | 1,423 | 1,397 | 1,410 | -13 | -0.9% | 178,800 |
| 2022/07/25 | 1,451 | 1,451 | 1,415 | 1,423 | -41 | -2.8% | 210,100 |
| 2022/07/22 | 1,456 | 1,472 | 1,436 | 1,464 | -1 | -0.1% | 153,100 |
| 2022/07/21 | 1,420 | 1,465 | 1,419 | 1,465 | +47 | +3.3% | 247,000 |
| 2022/07/20 | 1,444 | 1,445 | 1,418 | 1,418 | -2 | -0.1% | 301,700 |
| 2022/07/19 | 1,465 | 1,470 | 1,420 | 1,420 | -50 | -3.4% | 307,200 |
| 2022/07/15 | 1,514 | 1,523 | 1,466 | 1,470 | -48 | -3.2% | 342,100 |
| 2022/07/14 | 1,535 | 1,572 | 1,518 | 1,518 | -24 | -1.6% | 579,600 |
| 2022/07/13 | 1,459 | 1,557 | 1,456 | 1,542 | +89 | +6.1% | 1,075,300 |
| 2022/07/12 | 1,430 | 1,455 | 1,405 | 1,453 | +35 | +2.5% | 400,200 |
| 2022/07/11 | 1,465 | 1,465 | 1,412 | 1,418 | -21 | -1.5% | 347,100 |
| 2022/07/08 | 1,388 | 1,465 | 1,371 | 1,439 | +59 | +4.3% | 676,800 |
| 2022/07/07 | 1,391 | 1,395 | 1,358 | 1,380 | ±0 | ±0% | 241,200 |
| 2022/07/06 | 1,382 | 1,421 | 1,380 | 1,380 | -11 | -0.8% | 396,500 |
| 2022/07/05 | 1,386 | 1,407 | 1,381 | 1,391 | +12 | +0.9% | 259,400 |
| 2022/07/04 | 1,370 | 1,392 | 1,353 | 1,379 | +25 | +1.8% | 291,800 |
| 2022/07/01 | 1,408 | 1,420 | 1,346 | 1,354 | -55 | -3.9% | 456,800 |
| 2022/06/30 | 1,444 | 1,444 | 1,383 | 1,409 | -15 | -1.1% | 448,100 |
| 2022/06/29 | 1,410 | 1,448 | 1,375 | 1,424 | -8 | -0.6% | 591,100 |
| 2022/06/28 | 1,407 | 1,464 | 1,400 | 1,432 | +13 | +0.9% | 399,600 |
| 2022/06/27 | 1,425 | 1,443 | 1,402 | 1,419 | ±0 | ±0% | 507,600 |
| 2022/06/24 | 1,369 | 1,423 | 1,352 | 1,419 | +79 | +5.9% | 655,700 |
| 2022/06/23 | 1,367 | 1,400 | 1,340 | 1,340 | -20 | -1.5% | 434,700 |
| 2022/06/22 | 1,410 | 1,414 | 1,343 | 1,360 | -41 | -2.9% | 560,100 |
| 2022/06/21 | 1,335 | 1,420 | 1,312 | 1,401 | +91 | +6.9% | 856,500 |
| 2022/06/20 | 1,398 | 1,406 | 1,305 | 1,310 | -60 | -4.4% | 885,100 |
| 2022/06/17 | 1,441 | 1,491 | 1,370 | 1,370 | -100 | -6.8% | 1,418,900 |
| 2022/06/16 | 1,527 | 1,542 | 1,469 | 1,470 | -13 | -0.9% | 761,800 |
| 2022/06/15 | 1,459 | 1,514 | 1,450 | 1,483 | +29 | +2% | 1,073,000 |
| 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 |
651～
700
件表示中 / 1024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 | 87,700円 | +4.6% | -56.2% | 2.85% | 15.93倍 | 2.12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 |
| フジ日本 | 104,500円 | +8.2% | +1.5% | 3.25% | 10.51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 |
| ベースフード | 47,300円 | +14.3% | +111.4% | 0.00% | 100.21倍 | 24.19倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 紀文食品 | 109,900円 | +4.0% | -4.2% | 1.82% | 8.79倍 | 1.35倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ブルドック | 174,500円 | +3.9% | +3.9% | 2.01% | 46.88倍 | 1.08倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
市場注目の銘柄
チャート関連のコラム
