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 |
---|---|---|---|---|---|---|---|
2021/07/07 | 2,849 | 2,983 | 2,827 | 2,906 | +13 | +0.4% | 1,008,200 |
2021/07/06 | 3,045 | 3,045 | 2,874 | 2,893 | -142 | -4.7% | 1,401,900 |
2021/07/05 | 3,055 | 3,080 | 3,005 | 3,035 | +5 | +0.2% | 904,200 |
2021/07/02 | 2,930 | 3,040 | 2,924 | 3,030 | +105 | +3.6% | 2,024,100 |
2021/07/01 | 2,786 | 2,949 | 2,776 | 2,925 | +142 | +5.1% | 2,115,800 |
2021/06/30 | 2,772 | 2,803 | 2,750 | 2,783 | +4 | +0.1% | 740,300 |
2021/06/29 | 2,825 | 2,837 | 2,715 | 2,779 | -10 | -0.4% | 1,166,100 |
2021/06/28 | 2,684 | 2,830 | 2,678 | 2,789 | +124 | +4.7% | 1,704,900 |
2021/06/25 | 2,647 | 2,685 | 2,610 | 2,665 | +38 | +1.4% | 616,800 |
2021/06/24 | 2,670 | 2,713 | 2,626 | 2,627 | -43 | -1.6% | 634,700 |
2021/06/23 | 2,726 | 2,755 | 2,652 | 2,670 | -29 | -1.1% | 818,300 |
2021/06/22 | 2,654 | 2,759 | 2,627 | 2,699 | +85 | +3.3% | 1,126,600 |
2021/06/21 | 2,560 | 2,672 | 2,555 | 2,614 | -38 | -1.4% | 852,200 |
2021/06/18 | 2,640 | 2,687 | 2,600 | 2,652 | +12 | +0.5% | 1,341,900 |
2021/06/17 | 2,727 | 2,764 | 2,610 | 2,640 | -82 | -3% | 1,691,800 |
2021/06/16 | 2,800 | 2,811 | 2,670 | 2,722 | -72 | -2.6% | 1,560,100 |
2021/06/15 | 2,813 | 2,881 | 2,791 | 2,794 | ±0 | ±0% | 1,036,600 |
2021/06/14 | 2,802 | 2,848 | 2,791 | 2,794 | -54 | -1.9% | 921,500 |
2021/06/11 | 2,890 | 2,921 | 2,802 | 2,848 | -44 | -1.5% | 1,507,700 |
2021/06/10 | 2,915 | 3,010 | 2,886 | 2,892 | -78 | -2.6% | 1,879,600 |
2021/06/09 | 2,831 | 3,015 | 2,814 | 2,970 | +143 | +5.1% | 4,158,600 |
2021/06/08 | 2,768 | 2,910 | 2,728 | 2,827 | +27 | +1% | 4,830,100 |
2021/06/07 | 2,995 | 3,020 | 2,742 | 2,800 | -92 | -3.2% | 6,139,000 |
2021/06/04 | 2,967 | 2,993 | 2,855 | 2,892 | -88 | -3% | 2,307,400 |
2021/06/03 | 2,960 | 3,010 | 2,927 | 2,980 | -3 | -0.1% | 1,791,100 |
2021/06/02 | 2,955 | 3,015 | 2,875 | 2,983 | +27 | +0.9% | 2,982,200 |
2021/06/01 | 3,160 | 3,175 | 2,955 | 2,956 | -199 | -6.3% | 4,660,700 |
2021/05/31 | 3,095 | 3,265 | 3,005 | 3,155 | +70 | +2.3% | 4,667,100 |
2021/05/28 | 3,090 | 3,125 | 3,060 | 3,085 | +30 | +1% | 1,216,900 |
2021/05/27 | 3,095 | 3,130 | 3,050 | 3,055 | -45 | -1.5% | 1,066,300 |
2021/05/26 | 3,085 | 3,155 | 3,055 | 3,100 | +5 | +0.2% | 1,245,500 |
2021/05/25 | 3,145 | 3,195 | 3,050 | 3,095 | +10 | +0.3% | 1,919,300 |
2021/05/24 | 3,290 | 3,305 | 3,085 | 3,085 | -235 | -7.1% | 2,392,400 |
2021/05/21 | 3,250 | 3,360 | 3,225 | 3,320 | +105 | +3.3% | 1,998,500 |
2021/05/20 | 3,300 | 3,325 | 3,200 | 3,215 | -90 | -2.7% | 1,714,400 |
2021/05/19 | 3,195 | 3,345 | 3,180 | 3,305 | +55 | +1.7% | 1,839,000 |
2021/05/18 | 3,105 | 3,260 | 3,100 | 3,250 | +125 | +4% | 1,946,200 |
2021/05/17 | 3,215 | 3,255 | 3,065 | 3,125 | -135 | -4.1% | 2,360,600 |
2021/05/14 | 3,080 | 3,280 | 3,025 | 3,260 | +289 | +9.7% | 2,766,600 |
2021/05/13 | 3,005 | 3,080 | 2,926 | 2,971 | -159 | -5.1% | 2,978,400 |
2021/05/12 | 3,185 | 3,260 | 3,060 | 3,130 | -30 | -0.9% | 2,170,100 |
2021/05/11 | 3,285 | 3,295 | 3,130 | 3,160 | -175 | -5.2% | 2,383,100 |
2021/05/10 | 3,375 | 3,440 | 3,310 | 3,335 | -60 | -1.8% | 1,533,300 |
2021/05/07 | 3,330 | 3,415 | 3,275 | 3,395 | +55 | +1.6% | 1,902,600 |
2021/05/06 | 3,215 | 3,360 | 3,190 | 3,340 | +110 | +3.4% | 1,896,200 |
2021/04/30 | 3,220 | 3,250 | 3,145 | 3,230 | -25 | -0.8% | 2,408,700 |
2021/04/28 | 3,345 | 3,385 | 3,230 | 3,255 | -95 | -2.8% | 3,572,400 |
2021/04/27 | 3,575 | 3,605 | 3,350 | 3,350 | -205 | -5.8% | 3,292,900 |
2021/04/26 | 3,445 | 3,565 | 3,395 | 3,555 | +115 | +3.3% | 2,739,600 |
2021/04/23 | 3,450 | 3,515 | 3,385 | 3,440 | -20 | -0.6% | 2,098,100 |
701~
750
件表示中 / 799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 | 88,200円 | -6.5% | -18.1% | 2.27% | 13.76倍 | 2.69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 |
STIフードH | 452,500円 | +7.0% | +3.0% | 1.99% | 16.76倍 | 3.60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 |
紀文食品 | 114,300円 | +4.0% | -4.2% | 1.75% | 9.14倍 | 1.39倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
オエノンHD | 35,300円 | +0.1% | -19.0% | 2.27% | 10.27倍 | 0.96倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。酵素医薬品が第2の柱に成長 |
イートアンドH | 202,700円 | +8.9% | +19.9% | 0.49% | 18.16倍 | 2.27倍 |
|
外食チェーンと冷凍食品製造の2軸。いずれも「大阪王将」ブランドが柱。全国5工場が稼働中 |
市場注目の銘柄
チャート関連のコラム