フーディソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,141 | 1,141 | 1,086 | 1,086 | -33 | -2.9% | 6,100 |
| 2024/11/20 | 1,111 | 1,119 | 1,101 | 1,119 | +1 | +0.1% | 1,500 |
| 2024/11/19 | 1,109 | 1,118 | 1,107 | 1,118 | +8 | +0.7% | 600 |
| 2024/11/18 | 1,121 | 1,134 | 1,110 | 1,110 | -11 | -1% | 3,100 |
| 2024/11/15 | 1,151 | 1,162 | 1,121 | 1,121 | -34 | -2.9% | 7,100 |
| 2024/11/14 | 1,202 | 1,202 | 1,143 | 1,155 | -107 | -8.5% | 14,500 |
| 2024/11/13 | 1,234 | 1,262 | 1,230 | 1,262 | +34 | +2.8% | 3,900 |
| 2024/11/12 | 1,200 | 1,230 | 1,200 | 1,228 | +25 | +2.1% | 4,800 |
| 2024/11/11 | 1,200 | 1,203 | 1,183 | 1,203 | +3 | +0.3% | 1,300 |
| 2024/11/08 | 1,200 | 1,203 | 1,198 | 1,200 | -8 | -0.7% | 1,500 |
| 2024/11/07 | 1,203 | 1,208 | 1,177 | 1,208 | +18 | +1.5% | 3,900 |
| 2024/11/06 | 1,194 | 1,215 | 1,182 | 1,190 | +2 | +0.2% | 1,400 |
| 2024/11/05 | 1,190 | 1,195 | 1,165 | 1,188 | -27 | -2.2% | 1,200 |
| 2024/11/01 | 1,215 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 700 |
| 2024/10/31 | 1,159 | 1,214 | 1,159 | 1,214 | +25 | +2.1% | 4,200 |
| 2024/10/30 | 1,175 | 1,209 | 1,171 | 1,189 | +14 | +1.2% | 2,300 |
| 2024/10/29 | 1,151 | 1,183 | 1,151 | 1,175 | +15 | +1.3% | 1,500 |
| 2024/10/28 | 1,149 | 1,162 | 1,148 | 1,160 | ±0 | ±0% | 7,800 |
| 2024/10/25 | 1,183 | 1,183 | 1,160 | 1,160 | -9 | -0.8% | 1,600 |
| 2024/10/24 | 1,165 | 1,199 | 1,165 | 1,169 | ±0 | ±0% | 1,500 |
| 2024/10/23 | 1,185 | 1,185 | 1,169 | 1,169 | -17 | -1.4% | 4,500 |
| 2024/10/22 | 1,217 | 1,217 | 1,186 | 1,186 | -32 | -2.6% | 500 |
| 2024/10/21 | 1,178 | 1,240 | 1,178 | 1,218 | +60 | +5.2% | 4,000 |
| 2024/10/18 | 1,193 | 1,193 | 1,133 | 1,158 | -36 | -3% | 2,900 |
| 2024/10/17 | 1,170 | 1,194 | 1,170 | 1,194 | +27 | +2.3% | 1,000 |
| 2024/10/16 | 1,189 | 1,189 | 1,163 | 1,167 | -29 | -2.4% | 1,400 |
| 2024/10/15 | 1,201 | 1,202 | 1,188 | 1,196 | -5 | -0.4% | 1,500 |
| 2024/10/11 | 1,198 | 1,201 | 1,195 | 1,201 | +6 | +0.5% | 2,200 |
| 2024/10/10 | 1,184 | 1,196 | 1,184 | 1,195 | +10 | +0.8% | 2,200 |
| 2024/10/09 | 1,199 | 1,199 | 1,180 | 1,185 | -5 | -0.4% | 1,500 |
| 2024/10/08 | 1,164 | 1,196 | 1,154 | 1,190 | +10 | +0.8% | 4,400 |
| 2024/10/07 | 1,192 | 1,192 | 1,179 | 1,180 | -4 | -0.3% | 2,200 |
| 2024/10/04 | 1,204 | 1,204 | 1,184 | 1,184 | -20 | -1.7% | 4,000 |
| 2024/10/03 | 1,205 | 1,205 | 1,186 | 1,204 | +24 | +2% | 1,600 |
| 2024/10/02 | 1,215 | 1,215 | 1,180 | 1,180 | -35 | -2.9% | 6,300 |
| 2024/10/01 | 1,233 | 1,233 | 1,215 | 1,215 | -17 | -1.4% | 1,400 |
| 2024/09/30 | 1,225 | 1,253 | 1,213 | 1,232 | -16 | -1.3% | 3,100 |
| 2024/09/27 | 1,262 | 1,274 | 1,248 | 1,248 | -14 | -1.1% | 900 |
| 2024/09/26 | 1,273 | 1,273 | 1,248 | 1,262 | +11 | +0.9% | 2,900 |
| 2024/09/25 | 1,276 | 1,285 | 1,245 | 1,251 | +5 | +0.4% | 7,000 |
| 2024/09/24 | 1,280 | 1,284 | 1,246 | 1,246 | -17 | -1.3% | 3,900 |
| 2024/09/20 | 1,260 | 1,284 | 1,244 | 1,263 | +8 | +0.6% | 2,000 |
| 2024/09/19 | 1,237 | 1,255 | 1,222 | 1,255 | +15 | +1.2% | 4,300 |
| 2024/09/18 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 2,600 |
| 2024/09/17 | 1,274 | 1,274 | 1,235 | 1,260 | -14 | -1.1% | 2,300 |
| 2024/09/13 | 1,293 | 1,293 | 1,273 | 1,274 | -25 | -1.9% | 1,100 |
| 2024/09/12 | 1,291 | 1,299 | 1,274 | 1,299 | +38 | +3% | 1,400 |
| 2024/09/11 | 1,267 | 1,296 | 1,261 | 1,261 | -4 | -0.3% | 1,300 |
| 2024/09/10 | 1,284 | 1,294 | 1,265 | 1,265 | -18 | -1.4% | 3,200 |
| 2024/09/09 | 1,283 | 1,285 | 1,282 | 1,283 | ±0 | ±0% | 1,200 |
1～
50
件表示中 / 475件
類似銘柄と比較する
現在ご覧いただいている「フーディソン」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 |
|---|---|---|---|---|---|---|---|---|
| フーディソン | 108,600円 | +17.3% | +63.3% | 0.00% | 18.10倍 | 2.23倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| シンデンハイテ | 254,500円 | +2.6% | +150.5% | 4.91% | 5.64倍 | 0.67倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 昭栄薬品 | 137,700円 | +4.8% | +1.5% | 2.76% | 10.21倍 | 0.52倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 高見澤 | 280,000円 | -1.9% | -10.1% | 1.79% | 3.90倍 | 0.33倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
