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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 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 |
| 2022/10/13 | 1,247 | 1,252 | 1,202 | 1,202 | -31 | -2.5% | 252,000 |
| 2022/10/12 | 1,239 | 1,243 | 1,207 | 1,233 | -14 | -1.1% | 259,700 |
| 2022/10/11 | 1,223 | 1,249 | 1,200 | 1,247 | -6 | -0.5% | 457,900 |
| 2022/10/07 | 1,195 | 1,278 | 1,190 | 1,253 | +39 | +3.2% | 903,200 |
| 2022/10/06 | 1,177 | 1,221 | 1,170 | 1,214 | +33 | +2.8% | 471,700 |
| 2022/10/05 | 1,218 | 1,220 | 1,176 | 1,181 | -23 | -1.9% | 346,200 |
| 2022/10/04 | 1,240 | 1,240 | 1,199 | 1,204 | +4 | +0.3% | 376,000 |
| 2022/10/03 | 1,231 | 1,231 | 1,180 | 1,200 | -32 | -2.6% | 327,100 |
| 2022/09/30 | 1,240 | 1,265 | 1,214 | 1,232 | -11 | -0.9% | 366,300 |
| 2022/09/29 | 1,218 | 1,287 | 1,210 | 1,243 | +55 | +4.6% | 935,000 |
| 2022/09/28 | 1,196 | 1,212 | 1,165 | 1,188 | -17 | -1.4% | 440,600 |
| 2022/09/27 | 1,177 | 1,258 | 1,171 | 1,205 | +49 | +4.2% | 1,009,600 |
| 2022/09/26 | 1,116 | 1,195 | 1,116 | 1,156 | +21 | +1.9% | 912,700 |
| 2022/09/22 | 1,148 | 1,162 | 1,114 | 1,135 | -38 | -3.2% | 1,000,300 |
| 2022/09/21 | 1,250 | 1,250 | 1,162 | 1,173 | -89 | -7.1% | 818,200 |
| 2022/09/20 | 1,290 | 1,305 | 1,261 | 1,262 | -40 | -3.1% | 376,700 |
| 2022/09/16 | 1,296 | 1,315 | 1,275 | 1,302 | -6 | -0.5% | 422,000 |
| 2022/09/15 | 1,336 | 1,342 | 1,305 | 1,308 | -28 | -2.1% | 354,800 |
| 2022/09/14 | 1,349 | 1,371 | 1,336 | 1,336 | -48 | -3.5% | 502,900 |
| 2022/09/13 | 1,375 | 1,398 | 1,357 | 1,384 | +11 | +0.8% | 479,700 |
| 2022/09/12 | 1,456 | 1,470 | 1,373 | 1,373 | -81 | -5.6% | 1,152,300 |
| 2022/09/09 | 1,379 | 1,489 | 1,370 | 1,454 | +91 | +6.7% | 2,247,000 |
| 2022/09/08 | 1,311 | 1,377 | 1,291 | 1,363 | +72 | +5.6% | 1,401,800 |
| 2022/09/07 | 1,300 | 1,319 | 1,250 | 1,291 | -114 | -8.1% | 2,821,400 |
| 2022/09/06 | 1,516 | 1,550 | 1,405 | 1,405 | -51 | -3.5% | 2,405,500 |
| 2022/09/05 | 1,425 | 1,476 | 1,408 | 1,456 | +22 | +1.5% | 434,900 |
| 2022/09/02 | 1,453 | 1,463 | 1,400 | 1,434 | -29 | -2% | 578,600 |
| 2022/09/01 | 1,520 | 1,522 | 1,456 | 1,463 | -46 | -3% | 399,700 |
| 2022/08/31 | 1,505 | 1,531 | 1,489 | 1,509 | -8 | -0.5% | 523,100 |
| 2022/08/30 | 1,468 | 1,517 | 1,446 | 1,517 | +62 | +4.3% | 595,100 |
| 2022/08/29 | 1,516 | 1,540 | 1,446 | 1,455 | -122 | -7.7% | 1,131,700 |
| 2022/08/26 | 1,530 | 1,603 | 1,528 | 1,577 | +56 | +3.7% | 702,000 |
| 2022/08/25 | 1,555 | 1,564 | 1,507 | 1,521 | -14 | -0.9% | 332,200 |
| 2022/08/24 | 1,555 | 1,564 | 1,517 | 1,535 | -12 | -0.8% | 409,900 |
| 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 |
651～
700
件表示中 / 1072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 | 83,300円 | +4.6% | -56.2% | 3.00% | 15.03倍 | 2.00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 | 251,300円 | +0.9% | -43.2% | 1.79% | 35.08倍 | 0.72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 |
| ベースフード | 45,000円 | +14.3% | +111.4% | 0.00% | 95.95倍 | 23.15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 |
| 鳥越粉 | 90,400円 | +8.9% | +7.8% | 4.87% | 20.84倍 | 0.59倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ＳＴＩフードＨ | 132,000円 | +12.4% | +2.8% | 3.03% | 12.04倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
