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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 2,157 | 2,258 | 2,131 | 2,243 | +54 | +2.5% | 1,656,000 |
| 2022/03/23 | 2,096 | 2,209 | 2,039 | 2,189 | +119 | +5.7% | 1,805,500 |
| 2022/03/22 | 2,166 | 2,174 | 2,066 | 2,070 | -94 | -4.3% | 1,542,000 |
| 2022/03/18 | 2,217 | 2,225 | 2,137 | 2,164 | -63 | -2.8% | 1,686,400 |
| 2022/03/17 | 2,239 | 2,253 | 2,130 | 2,227 | +18 | +0.8% | 2,886,600 |
| 2022/03/16 | 2,140 | 2,224 | 2,109 | 2,209 | +115 | +5.5% | 2,608,800 |
| 2022/03/15 | 2,142 | 2,152 | 2,031 | 2,094 | ±0 | ±0% | 3,768,400 |
| 2022/03/14 | 1,860 | 2,100 | 1,855 | 2,094 | +235 | +12.6% | 3,919,100 |
| 2022/03/11 | 1,770 | 1,934 | 1,754 | 1,859 | +78 | +4.4% | 3,987,200 |
| 2022/03/10 | 1,700 | 1,824 | 1,667 | 1,781 | +134 | +8.1% | 2,222,400 |
| 2022/03/09 | 1,582 | 1,660 | 1,556 | 1,647 | +93 | +6% | 1,648,200 |
| 2022/03/08 | 1,452 | 1,580 | 1,450 | 1,554 | -8 | -0.5% | 2,257,400 |
| 2022/03/07 | 1,472 | 1,597 | 1,469 | 1,562 | +10 | +0.6% | 1,792,700 |
| 2022/03/04 | 1,747 | 1,747 | 1,540 | 1,552 | -91 | -5.5% | 3,602,200 |
| 2022/03/03 | 1,670 | 1,683 | 1,617 | 1,643 | +13 | +0.8% | 711,900 |
| 2022/03/02 | 1,656 | 1,695 | 1,605 | 1,630 | -60 | -3.6% | 860,400 |
| 2022/03/01 | 1,611 | 1,705 | 1,600 | 1,690 | +94 | +5.9% | 848,300 |
| 2022/02/28 | 1,550 | 1,603 | 1,491 | 1,596 | +80 | +5.3% | 1,028,700 |
| 2022/02/25 | 1,460 | 1,526 | 1,437 | 1,516 | +116 | +8.3% | 838,600 |
| 2022/02/24 | 1,489 | 1,507 | 1,390 | 1,400 | -104 | -6.9% | 1,025,700 |
| 2022/02/22 | 1,511 | 1,552 | 1,492 | 1,504 | -61 | -3.9% | 527,000 |
| 2022/02/21 | 1,570 | 1,589 | 1,519 | 1,565 | -46 | -2.9% | 605,600 |
| 2022/02/18 | 1,608 | 1,629 | 1,552 | 1,611 | -37 | -2.2% | 701,300 |
| 2022/02/17 | 1,698 | 1,704 | 1,638 | 1,648 | -45 | -2.7% | 437,100 |
| 2022/02/16 | 1,708 | 1,726 | 1,663 | 1,693 | +25 | +1.5% | 464,800 |
| 2022/02/15 | 1,651 | 1,705 | 1,641 | 1,668 | +12 | +0.7% | 536,100 |
| 2022/02/14 | 1,632 | 1,664 | 1,627 | 1,656 | -44 | -2.6% | 681,100 |
| 2022/02/10 | 1,705 | 1,748 | 1,692 | 1,700 | +20 | +1.2% | 733,800 |
| 2022/02/09 | 1,669 | 1,700 | 1,643 | 1,680 | +32 | +1.9% | 733,000 |
| 2022/02/08 | 1,636 | 1,674 | 1,622 | 1,648 | +16 | +1% | 553,300 |
| 2022/02/07 | 1,680 | 1,696 | 1,626 | 1,632 | -34 | -2% | 694,200 |
| 2022/02/04 | 1,665 | 1,701 | 1,637 | 1,666 | -3 | -0.2% | 743,500 |
| 2022/02/03 | 1,680 | 1,713 | 1,641 | 1,669 | -14 | -0.8% | 729,000 |
| 2022/02/02 | 1,656 | 1,686 | 1,634 | 1,683 | +67 | +4.1% | 507,500 |
| 2022/02/01 | 1,657 | 1,687 | 1,605 | 1,616 | +4 | +0.2% | 622,400 |
| 2022/01/31 | 1,535 | 1,646 | 1,531 | 1,612 | +82 | +5.4% | 813,900 |
| 2022/01/28 | 1,559 | 1,565 | 1,472 | 1,530 | +1 | +0.1% | 840,700 |
| 2022/01/27 | 1,627 | 1,653 | 1,517 | 1,529 | -106 | -6.5% | 913,200 |
| 2022/01/26 | 1,596 | 1,655 | 1,592 | 1,635 | +43 | +2.7% | 629,300 |
| 2022/01/25 | 1,699 | 1,715 | 1,581 | 1,592 | -100 | -5.9% | 896,900 |
| 2022/01/24 | 1,670 | 1,711 | 1,621 | 1,692 | -8 | -0.5% | 808,000 |
| 2022/01/21 | 1,711 | 1,733 | 1,671 | 1,700 | -57 | -3.2% | 760,600 |
| 2022/01/20 | 1,743 | 1,803 | 1,695 | 1,757 | -12 | -0.7% | 928,500 |
| 2022/01/19 | 1,812 | 1,849 | 1,745 | 1,769 | -89 | -4.8% | 973,200 |
| 2022/01/18 | 1,875 | 1,918 | 1,809 | 1,858 | -24 | -1.3% | 1,203,300 |
| 2022/01/17 | 1,970 | 1,970 | 1,875 | 1,882 | -99 | -5% | 678,400 |
| 2022/01/14 | 1,977 | 1,994 | 1,930 | 1,981 | -31 | -1.5% | 596,400 |
| 2022/01/13 | 1,990 | 2,044 | 1,990 | 2,012 | -3 | -0.1% | 569,400 |
| 2022/01/12 | 1,922 | 2,035 | 1,913 | 2,015 | +133 | +7.1% | 1,233,900 |
| 2022/01/11 | 2,010 | 2,020 | 1,863 | 1,882 | -146 | -7.2% | 1,412,500 |
801～
850
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
