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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,751 | 1,785 | 1,737 | 1,749 | -14 | -0.8% | 263,900 |
2023/05/10 | 1,850 | 1,850 | 1,761 | 1,763 | -73 | -4% | 414,600 |
2023/05/09 | 1,751 | 1,836 | 1,751 | 1,836 | +90 | +5.2% | 637,200 |
2023/05/08 | 1,667 | 1,764 | 1,667 | 1,746 | +79 | +4.7% | 449,400 |
2023/05/02 | 1,706 | 1,712 | 1,666 | 1,667 | -27 | -1.6% | 270,500 |
2023/05/01 | 1,769 | 1,785 | 1,688 | 1,694 | -60 | -3.4% | 343,400 |
2023/04/28 | 1,727 | 1,767 | 1,716 | 1,754 | +35 | +2% | 465,000 |
2023/04/27 | 1,700 | 1,745 | 1,696 | 1,719 | ±0 | ±0% | 481,600 |
2023/04/26 | 1,678 | 1,734 | 1,666 | 1,719 | +36 | +2.1% | 374,900 |
2023/04/25 | 1,700 | 1,706 | 1,658 | 1,683 | +3 | +0.2% | 279,600 |
2023/04/24 | 1,685 | 1,718 | 1,680 | 1,680 | -1 | -0.1% | 271,500 |
2023/04/21 | 1,665 | 1,688 | 1,648 | 1,681 | +3 | +0.2% | 254,600 |
2023/04/20 | 1,698 | 1,731 | 1,673 | 1,678 | -35 | -2% | 428,600 |
2023/04/19 | 1,741 | 1,768 | 1,703 | 1,713 | -43 | -2.4% | 551,900 |
2023/04/18 | 1,639 | 1,769 | 1,638 | 1,756 | +113 | +6.9% | 849,600 |
2023/04/17 | 1,590 | 1,646 | 1,587 | 1,643 | +53 | +3.3% | 564,800 |
2023/04/14 | 1,565 | 1,616 | 1,565 | 1,590 | +41 | +2.6% | 541,100 |
2023/04/13 | 1,508 | 1,559 | 1,505 | 1,549 | +19 | +1.2% | 286,300 |
2023/04/12 | 1,546 | 1,563 | 1,523 | 1,530 | -7 | -0.5% | 348,500 |
2023/04/11 | 1,544 | 1,559 | 1,522 | 1,537 | +14 | +0.9% | 395,300 |
2023/04/10 | 1,471 | 1,524 | 1,470 | 1,523 | +74 | +5.1% | 548,600 |
2023/04/07 | 1,432 | 1,480 | 1,432 | 1,449 | +39 | +2.8% | 496,900 |
2023/04/06 | 1,367 | 1,410 | 1,361 | 1,410 | +36 | +2.6% | 220,000 |
2023/04/05 | 1,396 | 1,399 | 1,364 | 1,374 | -30 | -2.1% | 163,100 |
2023/04/04 | 1,410 | 1,422 | 1,388 | 1,404 | -3 | -0.2% | 144,700 |
2023/04/03 | 1,446 | 1,458 | 1,403 | 1,407 | -9 | -0.6% | 200,700 |
2023/03/31 | 1,395 | 1,423 | 1,386 | 1,416 | +29 | +2.1% | 177,700 |
2023/03/30 | 1,422 | 1,428 | 1,374 | 1,387 | -26 | -1.8% | 177,700 |
2023/03/29 | 1,406 | 1,415 | 1,389 | 1,413 | +13 | +0.9% | 149,300 |
2023/03/28 | 1,416 | 1,418 | 1,386 | 1,400 | -10 | -0.7% | 118,700 |
2023/03/27 | 1,431 | 1,452 | 1,409 | 1,410 | -21 | -1.5% | 261,100 |
2023/03/24 | 1,425 | 1,433 | 1,408 | 1,431 | +6 | +0.4% | 127,300 |
2023/03/23 | 1,436 | 1,462 | 1,414 | 1,425 | -31 | -2.1% | 210,100 |
2023/03/22 | 1,413 | 1,473 | 1,413 | 1,456 | +78 | +5.7% | 332,700 |
2023/03/20 | 1,397 | 1,410 | 1,361 | 1,378 | -19 | -1.4% | 190,100 |
2023/03/17 | 1,364 | 1,397 | 1,352 | 1,397 | +60 | +4.5% | 263,800 |
2023/03/16 | 1,370 | 1,393 | 1,337 | 1,337 | -75 | -5.3% | 372,500 |
2023/03/15 | 1,416 | 1,420 | 1,385 | 1,412 | +19 | +1.4% | 195,200 |
2023/03/14 | 1,405 | 1,412 | 1,364 | 1,393 | -33 | -2.3% | 354,600 |
2023/03/13 | 1,422 | 1,445 | 1,414 | 1,426 | -17 | -1.2% | 316,100 |
2023/03/10 | 1,500 | 1,540 | 1,443 | 1,443 | -79 | -5.2% | 762,300 |
2023/03/09 | 1,421 | 1,523 | 1,405 | 1,522 | +102 | +7.2% | 1,360,000 |
2023/03/08 | 1,544 | 1,547 | 1,420 | 1,420 | -164 | -10.4% | 2,001,500 |
2023/03/07 | 1,568 | 1,599 | 1,568 | 1,584 | +10 | +0.6% | 412,900 |
2023/03/06 | 1,539 | 1,594 | 1,532 | 1,574 | +51 | +3.3% | 458,600 |
2023/03/03 | 1,473 | 1,528 | 1,470 | 1,523 | +61 | +4.2% | 327,500 |
2023/03/02 | 1,484 | 1,484 | 1,446 | 1,462 | -34 | -2.3% | 231,800 |
2023/03/01 | 1,548 | 1,549 | 1,471 | 1,496 | -67 | -4.3% | 368,700 |
2023/02/28 | 1,549 | 1,569 | 1,537 | 1,563 | +6 | +0.4% | 320,300 |
2023/02/27 | 1,525 | 1,559 | 1,518 | 1,557 | +32 | +2.1% | 241,000 |
251~
300
件表示中 / 798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 | 89,300円 | -6.5% | -18.1% | 2.24% | 13.93倍 | 2.73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 |
STIフードH | 447,500円 | +7.0% | +3.0% | 2.01% | 16.57倍 | 3.57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 |
紀文食品 | 115,400円 | +4.0% | -4.2% | 1.73% | 9.23倍 | 1.41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 |
イートアンドH | 202,500円 | +8.9% | +19.9% | 0.49% | 18.13倍 | 2.27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 |
オエノンHD | 35,400円 | +0.1% | -19.0% | 2.26% | 10.30倍 | 0.96倍 |
|
旧合同酒精。焼酎に強み。流通大手のPB製造にも積極的。酵素医薬品が第2の柱に成長 |
市場注目の銘柄
チャート関連のコラム