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 |
|---|---|---|---|---|---|---|---|
| 2024/08/29 | 980 | 985 | 945 | 955 | -31 | -3.1% | 262,300 |
| 2024/08/28 | 964 | 986 | 955 | 986 | +16 | +1.6% | 251,500 |
| 2024/08/27 | 970 | 976 | 961 | 970 | +1 | +0.1% | 131,900 |
| 2024/08/26 | 976 | 983 | 962 | 969 | -6 | -0.6% | 171,100 |
| 2024/08/23 | 1,001 | 1,005 | 975 | 975 | -23 | -2.3% | 192,000 |
| 2024/08/22 | 973 | 1,011 | 973 | 998 | +31 | +3.2% | 315,400 |
| 2024/08/21 | 953 | 979 | 944 | 967 | +1 | +0.1% | 154,200 |
| 2024/08/20 | 960 | 972 | 957 | 966 | +17 | +1.8% | 195,900 |
| 2024/08/19 | 977 | 984 | 944 | 949 | -33 | -3.4% | 356,900 |
| 2024/08/16 | 959 | 986 | 944 | 982 | +44 | +4.7% | 266,600 |
| 2024/08/15 | 943 | 943 | 930 | 938 | -6 | -0.6% | 175,900 |
| 2024/08/14 | 925 | 953 | 914 | 944 | +33 | +3.6% | 283,100 |
| 2024/08/13 | 916 | 931 | 904 | 911 | -14 | -1.5% | 248,400 |
| 2024/08/09 | 943 | 959 | 915 | 925 | -3 | -0.3% | 315,500 |
| 2024/08/08 | 914 | 967 | 913 | 928 | +2 | +0.2% | 390,500 |
| 2024/08/07 | 864 | 948 | 854 | 926 | +29 | +3.2% | 426,400 |
| 2024/08/06 | 893 | 923 | 862 | 897 | +50 | +5.9% | 527,600 |
| 2024/08/05 | 840 | 920 | 829 | 847 | -97 | -10.3% | 762,900 |
| 2024/08/02 | 951 | 965 | 921 | 944 | -55 | -5.5% | 585,000 |
| 2024/08/01 | 1,080 | 1,080 | 981 | 999 | -102 | -9.3% | 812,000 |
| 2024/07/31 | 1,148 | 1,159 | 1,095 | 1,101 | -74 | -6.3% | 474,700 |
| 2024/07/30 | 1,110 | 1,178 | 1,100 | 1,175 | +42 | +3.7% | 506,900 |
| 2024/07/29 | 1,110 | 1,140 | 1,075 | 1,133 | +30 | +2.7% | 760,200 |
| 2024/07/26 | 1,231 | 1,254 | 1,088 | 1,103 | +22 | +2% | 2,270,400 |
| 2024/07/25 | 1,092 | 1,122 | 1,080 | 1,081 | -41 | -3.7% | 292,000 |
| 2024/07/24 | 1,130 | 1,155 | 1,094 | 1,122 | -20 | -1.8% | 386,600 |
| 2024/07/23 | 1,066 | 1,145 | 1,060 | 1,142 | +76 | +7.1% | 676,000 |
| 2024/07/22 | 1,090 | 1,160 | 1,058 | 1,066 | -34 | -3.1% | 1,239,000 |
| 2024/07/19 | 1,041 | 1,105 | 1,028 | 1,100 | +54 | +5.2% | 635,700 |
| 2024/07/18 | 1,020 | 1,054 | 1,020 | 1,046 | +14 | +1.4% | 178,300 |
| 2024/07/17 | 1,018 | 1,038 | 1,016 | 1,032 | +22 | +2.2% | 159,600 |
| 2024/07/16 | 1,039 | 1,039 | 1,010 | 1,010 | -20 | -1.9% | 119,600 |
| 2024/07/12 | 1,032 | 1,054 | 1,029 | 1,030 | -11 | -1.1% | 187,600 |
| 2024/07/11 | 1,019 | 1,052 | 1,017 | 1,041 | +46 | +4.6% | 418,000 |
| 2024/07/10 | 1,011 | 1,021 | 991 | 995 | -22 | -2.2% | 229,300 |
| 2024/07/09 | 1,016 | 1,031 | 1,007 | 1,017 | +1 | +0.1% | 171,300 |
| 2024/07/08 | 1,040 | 1,053 | 1,014 | 1,016 | -22 | -2.1% | 241,800 |
| 2024/07/05 | 1,063 | 1,079 | 1,036 | 1,038 | -32 | -3% | 339,300 |
| 2024/07/04 | 1,040 | 1,072 | 1,032 | 1,070 | +45 | +4.4% | 499,100 |
| 2024/07/03 | 1,024 | 1,044 | 1,023 | 1,025 | +10 | +1% | 360,000 |
| 2024/07/02 | 989 | 1,015 | 985 | 1,015 | +32 | +3.3% | 272,100 |
| 2024/07/01 | 970 | 988 | 955 | 983 | +13 | +1.3% | 206,000 |
| 2024/06/28 | 990 | 1,013 | 969 | 970 | -31 | -3.1% | 363,700 |
| 2024/06/27 | 1,016 | 1,020 | 1,001 | 1,001 | -12 | -1.2% | 181,500 |
| 2024/06/26 | 1,027 | 1,027 | 1,011 | 1,013 | -1 | -0.1% | 179,700 |
| 2024/06/25 | 1,022 | 1,051 | 1,014 | 1,014 | -5 | -0.5% | 503,700 |
| 2024/06/24 | 1,001 | 1,020 | 995 | 1,019 | +21 | +2.1% | 278,000 |
| 2024/06/21 | 1,002 | 1,015 | 995 | 998 | -2 | -0.2% | 227,700 |
| 2024/06/20 | 1,012 | 1,039 | 998 | 1,000 | -22 | -2.2% | 355,600 |
| 2024/06/19 | 973 | 1,022 | 972 | 1,022 | +56 | +5.8% | 518,300 |
151～
200
件表示中 / 1020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 | 83,200円 | +4.6% | -56.2% | - | 15.11倍 | 1.74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 |
| シマダヤ | 171,700円 | +1.6% | -6.6% | 2.91% | 11.46倍 | 1.47倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
| 紀文食品 | 107,900円 | +4.0% | -4.2% | - | 8.63倍 | 1.92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 | 170,500円 | +3.9% | +3.9% | 2.05% | 45.81倍 | 1.06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 |
| イートアンドＨ | 205,600円 | +7.1% | +16.5% | 0.73% | 44.43倍 | 2.13倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
