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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 2023/11/08 | 1,377 | 1,385 | 1,338 | 1,360 | +13 | +1% | 239,000 |
| 2023/11/07 | 1,357 | 1,363 | 1,333 | 1,347 | -30 | -2.2% | 224,400 |
| 2023/11/06 | 1,395 | 1,399 | 1,375 | 1,377 | +5 | +0.4% | 164,400 |
| 2023/11/02 | 1,329 | 1,378 | 1,329 | 1,372 | +53 | +4% | 250,900 |
| 2023/11/01 | 1,335 | 1,335 | 1,301 | 1,319 | -3 | -0.2% | 163,300 |
| 2023/10/31 | 1,313 | 1,342 | 1,297 | 1,322 | +9 | +0.7% | 175,500 |
| 2023/10/30 | 1,317 | 1,337 | 1,310 | 1,313 | -11 | -0.8% | 138,800 |
| 2023/10/27 | 1,302 | 1,326 | 1,285 | 1,324 | +22 | +1.7% | 167,000 |
| 2023/10/26 | 1,290 | 1,336 | 1,288 | 1,302 | -11 | -0.8% | 182,900 |
| 2023/10/25 | 1,335 | 1,348 | 1,312 | 1,313 | +2 | +0.2% | 151,600 |
| 2023/10/24 | 1,343 | 1,348 | 1,278 | 1,311 | -38 | -2.8% | 299,400 |
| 2023/10/23 | 1,400 | 1,420 | 1,349 | 1,349 | -51 | -3.6% | 270,000 |
| 2023/10/20 | 1,387 | 1,415 | 1,384 | 1,400 | ±0 | ±0% | 159,700 |
| 2023/10/19 | 1,403 | 1,413 | 1,390 | 1,400 | -33 | -2.3% | 211,400 |
401～
450
件表示中 / 1108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 | 99,900円 | +4.6% | -56.2% | 2.50% | 18.03倍 | 2.39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 |
| ブルドック | 221,000円 | +4.7% | +38.9% | 2.04% | 13.01倍 | 1.33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 |
| なとり | 201,000円 | +2.3% | -9.6% | 1.29% | 19.91倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 佐藤食 | 319,000円 | +0.6% | -14.5% | 1.32% | 23.46倍 | 0.58倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| フジ日本 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
