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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,231 | 1,237 | 1,212 | 1,222 | -28 | -2.2% | 310,600 |
| 2023/12/06 | 1,236 | 1,250 | 1,223 | 1,250 | +14 | +1.1% | 317,300 |
| 2023/12/05 | 1,280 | 1,283 | 1,236 | 1,236 | -34 | -2.7% | 365,000 |
| 2023/12/04 | 1,241 | 1,274 | 1,228 | 1,270 | +29 | +2.3% | 344,100 |
| 2023/12/01 | 1,273 | 1,285 | 1,240 | 1,241 | -42 | -3.3% | 384,600 |
| 2023/11/30 | 1,270 | 1,289 | 1,266 | 1,283 | +8 | +0.6% | 234,900 |
| 2023/11/29 | 1,302 | 1,324 | 1,271 | 1,275 | -16 | -1.2% | 383,700 |
| 2023/11/28 | 1,300 | 1,308 | 1,291 | 1,291 | -17 | -1.3% | 235,700 |
| 2023/11/27 | 1,337 | 1,360 | 1,304 | 1,308 | -12 | -0.9% | 268,200 |
| 2023/11/24 | 1,346 | 1,348 | 1,318 | 1,320 | -8 | -0.6% | 172,400 |
| 2023/11/22 | 1,371 | 1,371 | 1,327 | 1,328 | -45 | -3.3% | 244,300 |
| 2023/11/21 | 1,409 | 1,413 | 1,366 | 1,373 | -36 | -2.6% | 272,600 |
| 2023/11/20 | 1,367 | 1,423 | 1,362 | 1,409 | +46 | +3.4% | 386,500 |
| 2023/11/17 | 1,350 | 1,364 | 1,331 | 1,363 | -3 | -0.2% | 241,500 |
| 2023/11/16 | 1,341 | 1,392 | 1,341 | 1,366 | +5 | +0.4% | 192,900 |
| 2023/11/15 | 1,365 | 1,393 | 1,347 | 1,361 | +14 | +1% | 244,000 |
| 2023/11/14 | 1,358 | 1,387 | 1,345 | 1,347 | -1 | -0.1% | 234,200 |
| 2023/11/13 | 1,365 | 1,386 | 1,344 | 1,348 | -9 | -0.7% | 162,100 |
| 2023/11/10 | 1,347 | 1,365 | 1,334 | 1,357 | -8 | -0.6% | 151,300 |
| 2023/11/09 | 1,347 | 1,371 | 1,334 | 1,365 | +5 | +0.4% | 165,500 |
| 2023/11/08 | 1,377 | 1,385 | 1,338 | 1,360 | +13 | +1% | 239,000 |
| 2023/11/07 | 1,357 | 1,363 | 1,333 | 1,347 | -30 | -2.2% | 224,400 |
| 2023/11/06 | 1,395 | 1,399 | 1,375 | 1,377 | +5 | +0.4% | 164,400 |
| 2023/11/02 | 1,329 | 1,378 | 1,329 | 1,372 | +53 | +4% | 250,900 |
| 2023/11/01 | 1,335 | 1,335 | 1,301 | 1,319 | -3 | -0.2% | 163,300 |
| 2023/10/31 | 1,313 | 1,342 | 1,297 | 1,322 | +9 | +0.7% | 175,500 |
| 2023/10/30 | 1,317 | 1,337 | 1,310 | 1,313 | -11 | -0.8% | 138,800 |
| 2023/10/27 | 1,302 | 1,326 | 1,285 | 1,324 | +22 | +1.7% | 167,000 |
| 2023/10/26 | 1,290 | 1,336 | 1,288 | 1,302 | -11 | -0.8% | 182,900 |
| 2023/10/25 | 1,335 | 1,348 | 1,312 | 1,313 | +2 | +0.2% | 151,600 |
| 2023/10/24 | 1,343 | 1,348 | 1,278 | 1,311 | -38 | -2.8% | 299,400 |
| 2023/10/23 | 1,400 | 1,420 | 1,349 | 1,349 | -51 | -3.6% | 270,000 |
| 2023/10/20 | 1,387 | 1,415 | 1,384 | 1,400 | ±0 | ±0% | 159,700 |
| 2023/10/19 | 1,403 | 1,413 | 1,390 | 1,400 | -33 | -2.3% | 211,400 |
| 2023/10/18 | 1,429 | 1,436 | 1,400 | 1,433 | +11 | +0.8% | 155,700 |
| 2023/10/17 | 1,428 | 1,443 | 1,413 | 1,422 | +22 | +1.6% | 201,300 |
| 2023/10/16 | 1,397 | 1,415 | 1,381 | 1,400 | ±0 | ±0% | 187,100 |
| 2023/10/13 | 1,401 | 1,408 | 1,397 | 1,400 | -18 | -1.3% | 235,700 |
| 2023/10/12 | 1,432 | 1,432 | 1,400 | 1,418 | -6 | -0.4% | 218,300 |
| 2023/10/11 | 1,418 | 1,459 | 1,416 | 1,424 | -3 | -0.2% | 160,800 |
| 2023/10/10 | 1,465 | 1,469 | 1,418 | 1,427 | -25 | -1.7% | 222,600 |
| 2023/10/06 | 1,447 | 1,463 | 1,436 | 1,452 | +14 | +1% | 146,400 |
| 2023/10/05 | 1,411 | 1,439 | 1,400 | 1,438 | +43 | +3.1% | 198,600 |
| 2023/10/04 | 1,392 | 1,421 | 1,388 | 1,395 | -32 | -2.2% | 378,400 |
| 2023/10/03 | 1,465 | 1,470 | 1,420 | 1,427 | -50 | -3.4% | 294,900 |
| 2023/10/02 | 1,519 | 1,541 | 1,474 | 1,477 | -46 | -3% | 314,500 |
| 2023/09/29 | 1,550 | 1,560 | 1,520 | 1,523 | -28 | -1.8% | 230,600 |
| 2023/09/28 | 1,583 | 1,590 | 1,546 | 1,551 | -31 | -2% | 185,900 |
| 2023/09/27 | 1,544 | 1,586 | 1,544 | 1,582 | +27 | +1.7% | 206,900 |
| 2023/09/26 | 1,570 | 1,577 | 1,539 | 1,555 | -14 | -0.9% | 183,000 |
101～
150
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
