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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,509 | 1,537 | 1,487 | 1,527 | +7 | +0.5% | 225,500 |
| 2023/09/21 | 1,544 | 1,554 | 1,510 | 1,520 | -37 | -2.4% | 226,300 |
| 2023/09/20 | 1,542 | 1,593 | 1,542 | 1,557 | +2 | +0.1% | 268,500 |
| 2023/09/19 | 1,561 | 1,561 | 1,530 | 1,555 | -7 | -0.4% | 251,600 |
| 2023/09/15 | 1,522 | 1,573 | 1,514 | 1,562 | +58 | +3.9% | 468,700 |
| 2023/09/14 | 1,557 | 1,557 | 1,486 | 1,504 | -53 | -3.4% | 437,800 |
| 2023/09/13 | 1,567 | 1,574 | 1,501 | 1,557 | -10 | -0.6% | 581,800 |
| 2023/09/12 | 1,399 | 1,568 | 1,390 | 1,567 | +22 | +1.4% | 1,362,200 |
| 2023/09/11 | 1,571 | 1,594 | 1,537 | 1,545 | -6 | -0.4% | 567,800 |
| 2023/09/08 | 1,529 | 1,561 | 1,528 | 1,551 | +11 | +0.7% | 268,800 |
| 2023/09/07 | 1,577 | 1,581 | 1,532 | 1,540 | -47 | -3% | 477,800 |
| 2023/09/06 | 1,607 | 1,614 | 1,583 | 1,587 | -23 | -1.4% | 265,200 |
| 2023/09/05 | 1,629 | 1,639 | 1,596 | 1,610 | -29 | -1.8% | 382,700 |
| 2023/09/04 | 1,660 | 1,663 | 1,631 | 1,639 | -17 | -1% | 205,700 |
| 2023/09/01 | 1,641 | 1,658 | 1,623 | 1,656 | +11 | +0.7% | 203,300 |
| 2023/08/31 | 1,700 | 1,716 | 1,643 | 1,645 | -42 | -2.5% | 340,100 |
| 2023/08/30 | 1,720 | 1,724 | 1,682 | 1,687 | -23 | -1.3% | 264,300 |
| 2023/08/29 | 1,689 | 1,722 | 1,671 | 1,710 | +29 | +1.7% | 344,800 |
| 2023/08/28 | 1,622 | 1,682 | 1,614 | 1,681 | +68 | +4.2% | 396,600 |
| 2023/08/25 | 1,583 | 1,623 | 1,563 | 1,613 | +32 | +2% | 263,200 |
| 2023/08/24 | 1,629 | 1,630 | 1,581 | 1,581 | -48 | -2.9% | 392,600 |
| 2023/08/23 | 1,639 | 1,646 | 1,625 | 1,629 | -21 | -1.3% | 176,200 |
| 2023/08/22 | 1,624 | 1,662 | 1,624 | 1,650 | +26 | +1.6% | 200,900 |
| 2023/08/21 | 1,601 | 1,640 | 1,601 | 1,624 | +11 | +0.7% | 164,400 |
| 2023/08/18 | 1,614 | 1,627 | 1,592 | 1,613 | -15 | -0.9% | 224,500 |
| 2023/08/17 | 1,653 | 1,653 | 1,586 | 1,628 | -51 | -3% | 472,500 |
| 2023/08/16 | 1,682 | 1,699 | 1,675 | 1,679 | -19 | -1.1% | 228,300 |
| 2023/08/15 | 1,676 | 1,708 | 1,670 | 1,698 | +16 | +1% | 337,100 |
| 2023/08/14 | 1,708 | 1,711 | 1,666 | 1,682 | -46 | -2.7% | 439,900 |
| 2023/08/10 | 1,746 | 1,784 | 1,704 | 1,728 | -19 | -1.1% | 704,900 |
| 2023/08/09 | 1,697 | 1,755 | 1,690 | 1,747 | +39 | +2.3% | 486,900 |
| 2023/08/08 | 1,701 | 1,716 | 1,689 | 1,708 | -3 | -0.2% | 247,700 |
| 2023/08/07 | 1,673 | 1,711 | 1,658 | 1,711 | +21 | +1.2% | 276,400 |
| 2023/08/04 | 1,674 | 1,692 | 1,665 | 1,690 | +16 | +1% | 227,300 |
| 2023/08/03 | 1,648 | 1,688 | 1,638 | 1,674 | +3 | +0.2% | 377,100 |
| 2023/08/02 | 1,670 | 1,686 | 1,655 | 1,671 | -11 | -0.7% | 332,600 |
| 2023/08/01 | 1,675 | 1,684 | 1,632 | 1,682 | +6 | +0.4% | 519,200 |
| 2023/07/31 | 1,668 | 1,696 | 1,650 | 1,676 | +12 | +0.7% | 642,900 |
| 2023/07/28 | 1,661 | 1,673 | 1,635 | 1,664 | -20 | -1.2% | 582,600 |
| 2023/07/27 | 1,650 | 1,689 | 1,640 | 1,684 | +18 | +1.1% | 754,200 |
| 2023/07/26 | 1,620 | 1,670 | 1,616 | 1,666 | +44 | +2.7% | 848,900 |
| 2023/07/25 | 1,575 | 1,622 | 1,563 | 1,622 | +30 | +1.9% | 729,400 |
| 2023/07/24 | 1,632 | 1,636 | 1,588 | 1,592 | -39 | -2.4% | 1,535,600 |
| 2023/07/21 | 1,603 | 1,632 | 1,575 | 1,631 | +8 | +0.5% | 1,310,800 |
| 2023/07/20 | 1,659 | 1,697 | 1,611 | 1,623 | -35 | -2.1% | 2,533,500 |
| 2023/07/19 | 1,950 | 1,954 | 1,606 | 1,658 | -157 | -8.7% | 8,502,000 |
| 2023/07/18 | 1,815 | 1,829 | 1,787 | 1,815 | +2 | +0.1% | 306,000 |
| 2023/07/14 | 1,847 | 1,855 | 1,802 | 1,813 | -14 | -0.8% | 244,700 |
| 2023/07/13 | 1,811 | 1,838 | 1,783 | 1,827 | +12 | +0.7% | 353,800 |
| 2023/07/12 | 1,833 | 1,838 | 1,814 | 1,815 | -12 | -0.7% | 315,000 |
151～
200
件表示中 / 791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 | 87,300円 | -6.5% | -18.1% | 2.29% | 13.62倍 | 2.67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 |
| 紀文食品 | 116,400円 | +1.2% | +128.4% | 1.46% | 10.24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 |
| やまみ | 347,000円 | +17.4% | +88.7% | 1.73% | 18.08倍 | 2.67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 |
| ＳＴＩフードＨ | 412,500円 | +7.0% | +3.0% | 2.18% | 15.28倍 | 3.28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 |
| オカムラ食品 | 283,900円 | +17.3% | -41.1% | 1.20% | 16.13倍 | 1.76倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
市場注目の銘柄
チャート関連のコラム
