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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,395 | 1,399 | 1,350 | 1,352 | -55 | -3.9% | 328,800 |
| 2022/12/23 | 1,399 | 1,431 | 1,384 | 1,407 | -7 | -0.5% | 366,800 |
| 2022/12/22 | 1,453 | 1,489 | 1,412 | 1,414 | -48 | -3.3% | 413,200 |
| 2022/12/21 | 1,413 | 1,483 | 1,412 | 1,462 | +24 | +1.7% | 431,100 |
| 2022/12/20 | 1,437 | 1,479 | 1,411 | 1,438 | -17 | -1.2% | 570,900 |
| 2022/12/19 | 1,483 | 1,486 | 1,431 | 1,455 | -29 | -2% | 497,600 |
| 2022/12/16 | 1,498 | 1,531 | 1,480 | 1,484 | -30 | -2% | 409,300 |
| 2022/12/15 | 1,483 | 1,520 | 1,466 | 1,514 | +24 | +1.6% | 356,100 |
| 2022/12/14 | 1,492 | 1,524 | 1,479 | 1,490 | +5 | +0.3% | 495,400 |
| 2022/12/13 | 1,490 | 1,525 | 1,472 | 1,485 | -7 | -0.5% | 462,000 |
| 2022/12/12 | 1,494 | 1,505 | 1,463 | 1,492 | -14 | -0.9% | 490,200 |
| 2022/12/09 | 1,469 | 1,520 | 1,438 | 1,506 | +27 | +1.8% | 980,700 |
| 2022/12/08 | 1,528 | 1,556 | 1,451 | 1,479 | -58 | -3.8% | 1,543,900 |
| 2022/12/07 | 1,453 | 1,537 | 1,415 | 1,537 | +67 | +4.6% | 2,418,100 |
| 2022/12/06 | 1,324 | 1,470 | 1,310 | 1,470 | +176 | +13.6% | 4,086,300 |
| 2022/12/05 | 1,286 | 1,300 | 1,270 | 1,294 | +8 | +0.6% | 295,300 |
| 2022/12/02 | 1,291 | 1,304 | 1,279 | 1,286 | -14 | -1.1% | 258,000 |
| 2022/12/01 | 1,317 | 1,336 | 1,293 | 1,300 | +15 | +1.2% | 321,600 |
| 2022/11/30 | 1,314 | 1,318 | 1,285 | 1,285 | -45 | -3.4% | 438,400 |
| 2022/11/29 | 1,331 | 1,335 | 1,313 | 1,330 | -5 | -0.4% | 212,200 |
| 2022/11/28 | 1,340 | 1,354 | 1,326 | 1,335 | -4 | -0.3% | 221,600 |
| 2022/11/25 | 1,380 | 1,392 | 1,339 | 1,339 | -43 | -3.1% | 279,800 |
| 2022/11/24 | 1,370 | 1,389 | 1,363 | 1,382 | +35 | +2.6% | 304,400 |
| 2022/11/22 | 1,332 | 1,361 | 1,326 | 1,347 | +15 | +1.1% | 304,700 |
| 2022/11/21 | 1,349 | 1,349 | 1,325 | 1,332 | -4 | -0.3% | 110,300 |
| 2022/11/18 | 1,329 | 1,355 | 1,312 | 1,336 | +14 | +1.1% | 286,800 |
| 2022/11/17 | 1,329 | 1,333 | 1,307 | 1,322 | -19 | -1.4% | 179,900 |
| 2022/11/16 | 1,320 | 1,343 | 1,294 | 1,341 | +18 | +1.4% | 323,500 |
| 2022/11/15 | 1,332 | 1,365 | 1,313 | 1,323 | -20 | -1.5% | 272,700 |
| 2022/11/14 | 1,310 | 1,354 | 1,299 | 1,343 | +39 | +3% | 444,000 |
| 2022/11/11 | 1,282 | 1,312 | 1,279 | 1,304 | +52 | +4.2% | 388,100 |
| 2022/11/10 | 1,250 | 1,263 | 1,226 | 1,252 | -8 | -0.6% | 211,300 |
| 2022/11/09 | 1,245 | 1,282 | 1,234 | 1,260 | +23 | +1.9% | 263,700 |
| 2022/11/08 | 1,234 | 1,261 | 1,231 | 1,237 | +3 | +0.2% | 197,400 |
| 2022/11/07 | 1,218 | 1,234 | 1,206 | 1,234 | +15 | +1.2% | 156,100 |
| 2022/11/04 | 1,240 | 1,251 | 1,210 | 1,219 | -42 | -3.3% | 315,300 |
| 2022/11/02 | 1,288 | 1,292 | 1,261 | 1,261 | -39 | -3% | 277,100 |
| 2022/11/01 | 1,325 | 1,330 | 1,300 | 1,300 | -19 | -1.4% | 249,800 |
| 2022/10/31 | 1,306 | 1,323 | 1,276 | 1,319 | +22 | +1.7% | 361,000 |
| 2022/10/28 | 1,274 | 1,303 | 1,272 | 1,297 | +8 | +0.6% | 463,400 |
| 2022/10/27 | 1,279 | 1,306 | 1,251 | 1,289 | +19 | +1.5% | 306,000 |
| 2022/10/26 | 1,301 | 1,325 | 1,265 | 1,270 | -32 | -2.5% | 371,300 |
| 2022/10/25 | 1,270 | 1,325 | 1,264 | 1,302 | +28 | +2.2% | 435,200 |
| 2022/10/24 | 1,305 | 1,309 | 1,258 | 1,274 | -14 | -1.1% | 343,000 |
| 2022/10/21 | 1,259 | 1,295 | 1,251 | 1,288 | +37 | +3% | 435,400 |
| 2022/10/20 | 1,230 | 1,256 | 1,226 | 1,251 | +17 | +1.4% | 221,500 |
| 2022/10/19 | 1,242 | 1,246 | 1,228 | 1,234 | -7 | -0.6% | 140,100 |
| 2022/10/18 | 1,239 | 1,252 | 1,223 | 1,241 | +29 | +2.4% | 281,900 |
| 2022/10/17 | 1,210 | 1,224 | 1,196 | 1,212 | -8 | -0.7% | 237,400 |
| 2022/10/14 | 1,227 | 1,251 | 1,216 | 1,220 | +18 | +1.5% | 406,800 |
651～
700
件表示中 / 1108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 | 101,500円 | +4.6% | -56.2% | 2.46% | 18.32倍 | 2.43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 |
| ブルドック | 221,400円 | +4.7% | +38.9% | 2.03% | 13.03倍 | 1.33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 |
| なとり | 201,100円 | +2.3% | -9.6% | 1.29% | 19.92倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 佐藤食 | 313,500円 | +0.6% | -14.5% | 1.34% | 23.06倍 | 0.57倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| フジ日本 | 111,700円 | +3.2% | -9.6% | 3.04% | 12.45倍 | 1.20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
