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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 1,610 | 1,695 | 1,608 | 1,664 | -10 | -0.6% | 509,900 |
| 2022/05/18 | 1,658 | 1,706 | 1,657 | 1,674 | +32 | +1.9% | 514,900 |
| 2022/05/17 | 1,695 | 1,695 | 1,631 | 1,642 | -50 | -3% | 533,800 |
| 2022/05/16 | 1,752 | 1,763 | 1,682 | 1,692 | -36 | -2.1% | 620,100 |
| 2022/05/13 | 1,664 | 1,753 | 1,643 | 1,728 | +86 | +5.2% | 846,700 |
| 2022/05/12 | 1,617 | 1,670 | 1,602 | 1,642 | -15 | -0.9% | 839,400 |
| 2022/05/11 | 1,616 | 1,667 | 1,568 | 1,657 | +28 | +1.7% | 872,900 |
| 2022/05/10 | 1,550 | 1,629 | 1,512 | 1,629 | +56 | +3.6% | 1,011,100 |
| 2022/05/09 | 1,576 | 1,611 | 1,566 | 1,573 | -21 | -1.3% | 460,200 |
| 2022/05/06 | 1,654 | 1,670 | 1,583 | 1,594 | -73 | -4.4% | 1,054,700 |
| 2022/05/02 | 1,685 | 1,730 | 1,653 | 1,667 | -62 | -3.6% | 764,700 |
| 2022/04/28 | 1,768 | 1,808 | 1,716 | 1,729 | -67 | -3.7% | 902,200 |
| 2022/04/27 | 1,801 | 1,825 | 1,755 | 1,796 | -72 | -3.9% | 1,802,700 |
| 2022/04/26 | 1,759 | 1,872 | 1,746 | 1,868 | +149 | +8.7% | 1,250,800 |
| 2022/04/25 | 1,671 | 1,747 | 1,670 | 1,719 | -4 | -0.2% | 741,200 |
| 2022/04/22 | 1,791 | 1,802 | 1,710 | 1,723 | -93 | -5.1% | 863,100 |
| 2022/04/21 | 1,811 | 1,838 | 1,796 | 1,816 | -6 | -0.3% | 487,400 |
| 2022/04/20 | 1,859 | 1,869 | 1,812 | 1,822 | -13 | -0.7% | 534,400 |
| 2022/04/19 | 1,848 | 1,873 | 1,813 | 1,835 | -13 | -0.7% | 493,400 |
| 2022/04/18 | 1,864 | 1,887 | 1,813 | 1,848 | -43 | -2.3% | 583,100 |
| 2022/04/15 | 1,885 | 1,923 | 1,845 | 1,891 | -32 | -1.7% | 616,600 |
| 2022/04/14 | 1,935 | 1,945 | 1,866 | 1,923 | -12 | -0.6% | 835,300 |
| 2022/04/13 | 1,850 | 1,940 | 1,834 | 1,935 | +85 | +4.6% | 970,700 |
| 2022/04/12 | 1,764 | 1,876 | 1,762 | 1,850 | +62 | +3.5% | 1,298,800 |
| 2022/04/11 | 1,823 | 1,840 | 1,766 | 1,788 | -54 | -2.9% | 919,500 |
| 2022/04/08 | 1,855 | 1,894 | 1,810 | 1,842 | +33 | +1.8% | 963,400 |
| 2022/04/07 | 1,985 | 1,991 | 1,800 | 1,809 | -217 | -10.7% | 2,193,300 |
| 2022/04/06 | 2,107 | 2,120 | 2,011 | 2,026 | -127 | -5.9% | 1,235,800 |
| 2022/04/05 | 2,079 | 2,163 | 2,025 | 2,153 | +96 | +4.7% | 1,384,300 |
| 2022/04/04 | 1,959 | 2,058 | 1,941 | 2,057 | +121 | +6.3% | 1,094,800 |
| 2022/04/01 | 1,963 | 1,978 | 1,908 | 1,936 | -46 | -2.3% | 803,000 |
| 2022/03/31 | 2,014 | 2,048 | 1,943 | 1,982 | -53 | -2.6% | 1,237,700 |
| 2022/03/30 | 2,048 | 2,080 | 1,988 | 2,035 | +15 | +0.7% | 938,400 |
| 2022/03/29 | 2,038 | 2,089 | 1,958 | 2,020 | -36 | -1.8% | 1,309,100 |
| 2022/03/28 | 2,074 | 2,105 | 2,041 | 2,056 | -48 | -2.3% | 918,300 |
| 2022/03/25 | 2,222 | 2,223 | 2,096 | 2,104 | -139 | -6.2% | 1,604,000 |
| 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 |
801～
850
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 | 99,900円 | +4.6% | -56.2% | 2.50% | 18.03倍 | 2.39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 | 221,000円 | +4.7% | +38.9% | 2.04% | 13.01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 | 201,000円 | +2.3% | -9.6% | 1.29% | 19.91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 | 319,000円 | +0.6% | -14.5% | 1.32% | 23.46倍 | 0.58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 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42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
