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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 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 |
| 2021/04/22 | 3,570 | 3,625 | 3,425 | 3,460 | -40 | -1.1% | 3,623,700 |
| 2021/04/21 | 3,375 | 3,530 | 3,370 | 3,500 | +55 | +1.6% | 2,752,000 |
| 2021/04/20 | 3,330 | 3,470 | 3,310 | 3,445 | -15 | -0.4% | 2,763,500 |
| 2021/04/19 | 3,595 | 3,610 | 3,435 | 3,460 | -150 | -4.2% | 3,830,500 |
| 2021/04/16 | 3,460 | 3,615 | 3,425 | 3,610 | +125 | +3.6% | 3,776,600 |
| 2021/04/15 | 3,440 | 3,565 | 3,390 | 3,485 | +40 | +1.2% | 3,927,300 |
| 2021/04/14 | 3,445 | 3,495 | 3,275 | 3,445 | +50 | +1.5% | 4,718,700 |
| 2021/04/13 | 3,170 | 3,415 | 3,170 | 3,395 | +210 | +6.6% | 3,552,400 |
| 2021/04/12 | 3,315 | 3,330 | 3,180 | 3,185 | -125 | -3.8% | 2,196,500 |
| 2021/04/09 | 3,350 | 3,410 | 3,270 | 3,310 | -10 | -0.3% | 2,869,500 |
| 2021/04/08 | 3,290 | 3,360 | 3,155 | 3,320 | +10 | +0.3% | 4,421,700 |
| 2021/04/07 | 3,365 | 3,525 | 3,275 | 3,310 | -80 | -2.4% | 3,696,900 |
| 2021/04/06 | 3,560 | 3,575 | 3,385 | 3,390 | -195 | -5.4% | 2,775,300 |
| 2021/04/05 | 3,695 | 3,700 | 3,490 | 3,585 | -65 | -1.8% | 2,688,800 |
| 2021/04/02 | 3,795 | 3,820 | 3,585 | 3,650 | -145 | -3.8% | 5,053,600 |
| 2021/04/01 | 3,590 | 3,795 | 3,530 | 3,795 | +225 | +6.3% | 4,170,500 |
| 2021/03/31 | 3,425 | 3,625 | 3,360 | 3,570 | +135 | +3.9% | 3,643,600 |
| 2021/03/30 | 3,405 | 3,495 | 3,305 | 3,435 | +10 | +0.3% | 4,512,300 |
| 2021/03/29 | 3,505 | 3,525 | 3,380 | 3,425 | -40 | -1.2% | 3,125,300 |
| 2021/03/26 | 3,310 | 3,520 | 3,245 | 3,465 | +225 | +6.9% | 4,194,400 |
| 2021/03/25 | 3,330 | 3,445 | 3,130 | 3,240 | -160 | -4.7% | 4,410,800 |
| 2021/03/24 | 3,615 | 3,680 | 3,335 | 3,400 | -315 | -8.5% | 5,160,600 |
| 2021/03/23 | 3,520 | 3,745 | 3,425 | 3,715 | +245 | +7.1% | 5,205,400 |
| 2021/03/22 | 3,665 | 3,715 | 3,400 | 3,470 | -120 | -3.3% | 5,781,900 |
| 2021/03/19 | 3,400 | 3,595 | 3,395 | 3,590 | +160 | +4.7% | 4,838,900 |
951～
1000
件表示中 / 1024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 | 87,700円 | +4.6% | -56.2% | 2.85% | 15.93倍 | 2.12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 |
| フジ日本 | 104,500円 | +8.2% | +1.5% | 3.25% | 10.51倍 | 1.10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 |
| ベースフード | 47,300円 | +14.3% | +111.4% | 0.00% | 100.21倍 | 24.19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 |
| 紀文食品 | 109,900円 | +4.0% | -4.2% | 1.82% | 8.79倍 | 1.35倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ブルドック | 174,500円 | +3.9% | +3.9% | 2.01% | 46.88倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
