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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 973 | 987 | 958 | 961 | -21 | -2.1% | 306,900 |
| 2024/02/21 | 982 | 984 | 969 | 982 | -8 | -0.8% | 186,000 |
| 2024/02/20 | 1,000 | 1,019 | 989 | 990 | +1 | +0.1% | 345,500 |
| 2024/02/19 | 964 | 994 | 964 | 989 | +28 | +2.9% | 272,900 |
| 2024/02/16 | 937 | 968 | 935 | 961 | +26 | +2.8% | 279,100 |
| 2024/02/15 | 959 | 969 | 935 | 935 | -20 | -2.1% | 309,700 |
| 2024/02/14 | 956 | 965 | 942 | 955 | -16 | -1.6% | 359,200 |
| 2024/02/13 | 959 | 971 | 941 | 971 | +2 | +0.2% | 483,100 |
| 2024/02/09 | 973 | 985 | 960 | 969 | -6 | -0.6% | 387,700 |
| 2024/02/08 | 998 | 999 | 971 | 975 | -22 | -2.2% | 546,700 |
| 2024/02/07 | 1,002 | 1,014 | 997 | 997 | -1 | -0.1% | 257,400 |
| 2024/02/06 | 1,012 | 1,015 | 998 | 998 | -20 | -2% | 235,100 |
| 2024/02/05 | 1,001 | 1,021 | 997 | 1,018 | +25 | +2.5% | 350,800 |
| 2024/02/02 | 1,004 | 1,025 | 988 | 993 | -11 | -1.1% | 476,100 |
| 2024/02/01 | 1,008 | 1,013 | 994 | 1,004 | -9 | -0.9% | 312,800 |
| 2024/01/31 | 1,005 | 1,030 | 998 | 1,013 | -1 | -0.1% | 319,200 |
| 2024/01/30 | 1,031 | 1,039 | 1,010 | 1,014 | -21 | -2% | 299,800 |
| 2024/01/29 | 1,016 | 1,041 | 1,011 | 1,035 | +23 | +2.3% | 370,500 |
| 2024/01/26 | 1,009 | 1,036 | 1,001 | 1,012 | +2 | +0.2% | 305,300 |
| 2024/01/25 | 1,015 | 1,019 | 998 | 1,010 | -12 | -1.2% | 404,200 |
| 2024/01/24 | 1,032 | 1,045 | 1,009 | 1,022 | -12 | -1.2% | 399,600 |
| 2024/01/23 | 1,060 | 1,067 | 1,021 | 1,034 | -30 | -2.8% | 752,800 |
| 2024/01/22 | 1,070 | 1,078 | 1,052 | 1,064 | -8 | -0.7% | 468,200 |
| 2024/01/19 | 1,098 | 1,100 | 1,070 | 1,072 | -34 | -3.1% | 509,200 |
| 2024/01/18 | 1,065 | 1,110 | 1,057 | 1,106 | +38 | +3.6% | 431,800 |
| 2024/01/17 | 1,097 | 1,100 | 1,061 | 1,068 | -32 | -2.9% | 550,900 |
| 2024/01/16 | 1,099 | 1,130 | 1,088 | 1,100 | +7 | +0.6% | 424,600 |
| 2024/01/15 | 1,114 | 1,117 | 1,086 | 1,093 | -26 | -2.3% | 640,400 |
| 2024/01/12 | 1,161 | 1,185 | 1,117 | 1,119 | -43 | -3.7% | 780,100 |
| 2024/01/11 | 1,240 | 1,243 | 1,121 | 1,162 | -18 | -1.5% | 1,936,700 |
| 2024/01/10 | 1,154 | 1,193 | 1,126 | 1,180 | +23 | +2% | 1,495,700 |
| 2024/01/09 | 1,129 | 1,172 | 1,122 | 1,157 | +148 | +14.7% | 2,394,200 |
| 2024/01/05 | 1,049 | 1,050 | 1,007 | 1,009 | -24 | -2.3% | 356,700 |
| 2024/01/04 | 988 | 1,034 | 972 | 1,033 | +31 | +3.1% | 456,600 |
| 2023/12/29 | 1,000 | 1,008 | 993 | 1,002 | -5 | -0.5% | 245,200 |
| 2023/12/28 | 1,004 | 1,013 | 993 | 1,007 | ±0 | ±0% | 243,300 |
| 2023/12/27 | 964 | 1,010 | 963 | 1,007 | +37 | +3.8% | 543,600 |
| 2023/12/26 | 989 | 1,003 | 968 | 970 | -22 | -2.2% | 468,700 |
| 2023/12/25 | 999 | 1,013 | 986 | 992 | +7 | +0.7% | 407,400 |
| 2023/12/22 | 1,003 | 1,014 | 985 | 985 | -19 | -1.9% | 568,500 |
| 2023/12/21 | 1,015 | 1,019 | 1,003 | 1,004 | -24 | -2.3% | 349,800 |
| 2023/12/20 | 1,038 | 1,069 | 1,028 | 1,028 | -6 | -0.6% | 403,400 |
| 2023/12/19 | 1,013 | 1,043 | 1,006 | 1,034 | +26 | +2.6% | 424,900 |
| 2023/12/18 | 1,024 | 1,035 | 1,007 | 1,008 | -28 | -2.7% | 374,600 |
| 2023/12/15 | 1,068 | 1,068 | 1,023 | 1,036 | -2 | -0.2% | 449,500 |
| 2023/12/14 | 1,115 | 1,115 | 1,020 | 1,038 | -71 | -6.4% | 769,600 |
| 2023/12/13 | 1,079 | 1,122 | 1,045 | 1,109 | +30 | +2.8% | 680,500 |
| 2023/12/12 | 1,239 | 1,243 | 1,066 | 1,079 | -148 | -12.1% | 1,352,900 |
| 2023/12/11 | 1,193 | 1,250 | 1,193 | 1,227 | +42 | +3.5% | 451,200 |
| 2023/12/08 | 1,200 | 1,215 | 1,183 | 1,185 | -37 | -3% | 327,000 |
51～
100
件表示中 / 792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 | 88,100円 | -6.5% | -18.1% | 2.27% | 13.74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 |
| ブルドック | 201,000円 | +5.2% | -55.4% | 1.74% | 537.43倍 | 1.28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 |
| 紀文食品 | 116,600円 | +1.2% | +128.4% | 1.46% | 10.25倍 | 2.05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 |
| ＳＴＩフードＨ | 410,000円 | +7.0% | +3.0% | 2.20% | 15.19倍 | 3.26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 |
| やまみ | 338,500円 | +17.4% | +88.7% | 1.77% | 17.64倍 | 2.60倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
