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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,501 | 1,525 | 1,472 | 1,525 | +12 | +0.8% | 279,800 |
| 2023/02/22 | 1,516 | 1,545 | 1,502 | 1,513 | -28 | -1.8% | 252,000 |
| 2023/02/21 | 1,492 | 1,584 | 1,492 | 1,541 | +28 | +1.9% | 612,300 |
| 2023/02/20 | 1,463 | 1,535 | 1,442 | 1,513 | +58 | +4% | 450,300 |
| 2023/02/17 | 1,443 | 1,474 | 1,435 | 1,455 | -8 | -0.5% | 170,500 |
| 2023/02/16 | 1,429 | 1,463 | 1,419 | 1,463 | +43 | +3% | 249,300 |
| 2023/02/15 | 1,412 | 1,420 | 1,392 | 1,420 | +17 | +1.2% | 145,700 |
| 2023/02/14 | 1,395 | 1,412 | 1,381 | 1,403 | +24 | +1.7% | 171,800 |
| 2023/02/13 | 1,387 | 1,393 | 1,361 | 1,379 | -27 | -1.9% | 230,600 |
| 2023/02/10 | 1,407 | 1,434 | 1,365 | 1,406 | -41 | -2.8% | 447,000 |
| 2023/02/09 | 1,356 | 1,468 | 1,347 | 1,447 | +82 | +6% | 746,900 |
| 2023/02/08 | 1,358 | 1,368 | 1,335 | 1,365 | +7 | +0.5% | 170,400 |
| 2023/02/07 | 1,338 | 1,362 | 1,333 | 1,358 | +23 | +1.7% | 200,900 |
| 2023/02/06 | 1,338 | 1,344 | 1,324 | 1,335 | -1 | -0.1% | 115,200 |
| 2023/02/03 | 1,334 | 1,347 | 1,328 | 1,336 | +2 | +0.1% | 126,700 |
| 2023/02/02 | 1,345 | 1,357 | 1,332 | 1,334 | -15 | -1.1% | 150,500 |
| 2023/02/01 | 1,335 | 1,358 | 1,327 | 1,349 | +25 | +1.9% | 163,400 |
| 2023/01/31 | 1,347 | 1,349 | 1,307 | 1,324 | -26 | -1.9% | 208,500 |
| 2023/01/30 | 1,340 | 1,383 | 1,340 | 1,350 | +17 | +1.3% | 198,300 |
| 2023/01/27 | 1,312 | 1,345 | 1,309 | 1,333 | +14 | +1.1% | 184,300 |
| 2023/01/26 | 1,319 | 1,331 | 1,302 | 1,319 | -2 | -0.2% | 126,600 |
| 2023/01/25 | 1,328 | 1,339 | 1,316 | 1,321 | -9 | -0.7% | 116,700 |
| 2023/01/24 | 1,345 | 1,354 | 1,321 | 1,330 | +7 | +0.5% | 159,200 |
| 2023/01/23 | 1,334 | 1,340 | 1,308 | 1,323 | +4 | +0.3% | 134,600 |
| 2023/01/20 | 1,303 | 1,331 | 1,285 | 1,319 | +24 | +1.9% | 277,700 |
| 2023/01/19 | 1,255 | 1,298 | 1,244 | 1,295 | +33 | +2.6% | 198,800 |
| 2023/01/18 | 1,229 | 1,262 | 1,226 | 1,262 | +30 | +2.4% | 292,900 |
| 2023/01/17 | 1,272 | 1,276 | 1,232 | 1,232 | -39 | -3.1% | 279,400 |
| 2023/01/16 | 1,226 | 1,304 | 1,226 | 1,271 | +31 | +2.5% | 362,900 |
| 2023/01/13 | 1,240 | 1,263 | 1,229 | 1,240 | +6 | +0.5% | 210,300 |
| 2023/01/12 | 1,251 | 1,256 | 1,218 | 1,234 | -15 | -1.2% | 250,500 |
| 2023/01/11 | 1,250 | 1,271 | 1,243 | 1,249 | +10 | +0.8% | 230,800 |
| 2023/01/10 | 1,250 | 1,257 | 1,231 | 1,239 | +2 | +0.2% | 191,000 |
| 2023/01/06 | 1,238 | 1,265 | 1,234 | 1,237 | -21 | -1.7% | 270,100 |
| 2023/01/05 | 1,283 | 1,283 | 1,252 | 1,258 | -6 | -0.5% | 166,800 |
| 2023/01/04 | 1,315 | 1,324 | 1,264 | 1,264 | -58 | -4.4% | 305,500 |
| 2022/12/30 | 1,325 | 1,358 | 1,320 | 1,322 | -2 | -0.2% | 246,800 |
| 2022/12/29 | 1,324 | 1,344 | 1,312 | 1,324 | -2 | -0.2% | 188,900 |
| 2022/12/28 | 1,357 | 1,361 | 1,323 | 1,326 | -45 | -3.3% | 324,600 |
| 2022/12/27 | 1,354 | 1,383 | 1,354 | 1,371 | +19 | +1.4% | 318,300 |
| 2022/12/26 | 1,395 | 1,399 | 1,350 | 1,352 | -55 | -3.9% | 328,800 |
| 2022/12/23 | 1,399 | 1,431 | 1,384 | 1,407 | -7 | -0.5% | 366,800 |
| 2022/12/22 | 1,453 | 1,489 | 1,412 | 1,414 | -48 | -3.3% | 413,200 |
| 2022/12/21 | 1,413 | 1,483 | 1,412 | 1,462 | +24 | +1.7% | 431,100 |
| 2022/12/20 | 1,437 | 1,479 | 1,411 | 1,438 | -17 | -1.2% | 570,900 |
| 2022/12/19 | 1,483 | 1,486 | 1,431 | 1,455 | -29 | -2% | 497,600 |
| 2022/12/16 | 1,498 | 1,531 | 1,480 | 1,484 | -30 | -2% | 409,300 |
| 2022/12/15 | 1,483 | 1,520 | 1,466 | 1,514 | +24 | +1.6% | 356,100 |
| 2022/12/14 | 1,492 | 1,524 | 1,479 | 1,490 | +5 | +0.3% | 495,400 |
| 2022/12/13 | 1,490 | 1,525 | 1,472 | 1,485 | -7 | -0.5% | 462,000 |
301～
350
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
