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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 1,032 | 1,045 | 1,009 | 1,022 | -12 | -1.2% | 399,600 |
| 2024/01/23 | 1,060 | 1,067 | 1,021 | 1,034 | -30 | -2.8% | 752,800 |
| 2024/01/22 | 1,070 | 1,078 | 1,052 | 1,064 | -8 | -0.7% | 468,200 |
| 2024/01/19 | 1,098 | 1,100 | 1,070 | 1,072 | -34 | -3.1% | 509,200 |
| 2024/01/18 | 1,065 | 1,110 | 1,057 | 1,106 | +38 | +3.6% | 431,800 |
| 2024/01/17 | 1,097 | 1,100 | 1,061 | 1,068 | -32 | -2.9% | 550,900 |
| 2024/01/16 | 1,099 | 1,130 | 1,088 | 1,100 | +7 | +0.6% | 424,600 |
| 2024/01/15 | 1,114 | 1,117 | 1,086 | 1,093 | -26 | -2.3% | 640,400 |
| 2024/01/12 | 1,161 | 1,185 | 1,117 | 1,119 | -43 | -3.7% | 780,100 |
| 2024/01/11 | 1,240 | 1,243 | 1,121 | 1,162 | -18 | -1.5% | 1,936,700 |
| 2024/01/10 | 1,154 | 1,193 | 1,126 | 1,180 | +23 | +2% | 1,495,700 |
| 2024/01/09 | 1,129 | 1,172 | 1,122 | 1,157 | +148 | +14.7% | 2,394,200 |
| 2024/01/05 | 1,049 | 1,050 | 1,007 | 1,009 | -24 | -2.3% | 356,700 |
| 2024/01/04 | 988 | 1,034 | 972 | 1,033 | +31 | +3.1% | 456,600 |
| 2023/12/29 | 1,000 | 1,008 | 993 | 1,002 | -5 | -0.5% | 245,200 |
| 2023/12/28 | 1,004 | 1,013 | 993 | 1,007 | ±0 | ±0% | 243,300 |
| 2023/12/27 | 964 | 1,010 | 963 | 1,007 | +37 | +3.8% | 543,600 |
| 2023/12/26 | 989 | 1,003 | 968 | 970 | -22 | -2.2% | 468,700 |
| 2023/12/25 | 999 | 1,013 | 986 | 992 | +7 | +0.7% | 407,400 |
| 2023/12/22 | 1,003 | 1,014 | 985 | 985 | -19 | -1.9% | 568,500 |
| 2023/12/21 | 1,015 | 1,019 | 1,003 | 1,004 | -24 | -2.3% | 349,800 |
| 2023/12/20 | 1,038 | 1,069 | 1,028 | 1,028 | -6 | -0.6% | 403,400 |
| 2023/12/19 | 1,013 | 1,043 | 1,006 | 1,034 | +26 | +2.6% | 424,900 |
| 2023/12/18 | 1,024 | 1,035 | 1,007 | 1,008 | -28 | -2.7% | 374,600 |
| 2023/12/15 | 1,068 | 1,068 | 1,023 | 1,036 | -2 | -0.2% | 449,500 |
| 2023/12/14 | 1,115 | 1,115 | 1,020 | 1,038 | -71 | -6.4% | 769,600 |
| 2023/12/13 | 1,079 | 1,122 | 1,045 | 1,109 | +30 | +2.8% | 680,500 |
| 2023/12/12 | 1,239 | 1,243 | 1,066 | 1,079 | -148 | -12.1% | 1,352,900 |
| 2023/12/11 | 1,193 | 1,250 | 1,193 | 1,227 | +42 | +3.5% | 451,200 |
| 2023/12/08 | 1,200 | 1,215 | 1,183 | 1,185 | -37 | -3% | 327,000 |
| 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 |
301～
350
件表示中 / 1022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 | 83,300円 | +4.6% | -56.2% | 3.00% | 15.13倍 | 2.01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 |
| ベースフード | 48,200円 | - | - | 0.00% | - | 24.65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 | 107,800円 | +4.0% | -4.2% | 1.86% | 8.62倍 | 1.32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 | 171,500円 | +3.9% | +3.9% | 2.04% | 46.08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
