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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,561 | 1,598 | 1,556 | 1,598 | -3 | -0.2% | 7,800 |
| 2024/05/17 | 1,594 | 1,601 | 1,571 | 1,601 | +7 | +0.4% | 4,200 |
| 2024/05/16 | 1,601 | 1,630 | 1,590 | 1,594 | -13 | -0.8% | 4,600 |
| 2024/05/15 | 1,625 | 1,647 | 1,606 | 1,607 | -58 | -3.5% | 10,200 |
| 2024/05/14 | 1,650 | 1,680 | 1,600 | 1,665 | +137 | +9% | 50,400 |
| 2024/05/13 | 1,489 | 1,528 | 1,489 | 1,528 | +39 | +2.6% | 2,300 |
| 2024/05/10 | 1,457 | 1,489 | 1,457 | 1,489 | +2 | +0.1% | 2,000 |
| 2024/05/09 | 1,510 | 1,532 | 1,487 | 1,487 | -18 | -1.2% | 2,000 |
| 2024/05/08 | 1,482 | 1,505 | 1,482 | 1,505 | +7 | +0.5% | 1,900 |
| 2024/05/07 | 1,468 | 1,498 | 1,468 | 1,498 | +68 | +4.8% | 5,100 |
| 2024/05/02 | 1,445 | 1,445 | 1,430 | 1,430 | -28 | -1.9% | 3,900 |
| 2024/05/01 | 1,456 | 1,460 | 1,443 | 1,458 | +9 | +0.6% | 2,800 |
| 2024/04/30 | 1,465 | 1,465 | 1,432 | 1,449 | +35 | +2.5% | 3,400 |
| 2024/04/26 | 1,420 | 1,430 | 1,414 | 1,414 | +12 | +0.9% | 1,500 |
| 2024/04/25 | 1,425 | 1,425 | 1,400 | 1,402 | -23 | -1.6% | 1,400 |
| 2024/04/24 | 1,383 | 1,439 | 1,383 | 1,425 | +55 | +4% | 6,600 |
| 2024/04/23 | 1,356 | 1,371 | 1,344 | 1,370 | +13 | +1% | 5,500 |
| 2024/04/22 | 1,381 | 1,397 | 1,357 | 1,357 | -14 | -1% | 8,400 |
| 2024/04/19 | 1,391 | 1,410 | 1,371 | 1,371 | -38 | -2.7% | 6,400 |
| 2024/04/18 | 1,354 | 1,409 | 1,354 | 1,409 | +43 | +3.1% | 1,700 |
| 2024/04/17 | 1,350 | 1,389 | 1,350 | 1,366 | +20 | +1.5% | 2,000 |
| 2024/04/16 | 1,383 | 1,383 | 1,334 | 1,346 | -57 | -4.1% | 9,900 |
| 2024/04/15 | 1,407 | 1,409 | 1,363 | 1,403 | -7 | -0.5% | 8,800 |
| 2024/04/12 | 1,419 | 1,422 | 1,404 | 1,410 | -38 | -2.6% | 4,300 |
| 2024/04/11 | 1,449 | 1,457 | 1,397 | 1,448 | +13 | +0.9% | 6,600 |
| 2024/04/10 | 1,523 | 1,624 | 1,435 | 1,435 | -58 | -3.9% | 19,100 |
| 2024/04/09 | 1,502 | 1,537 | 1,470 | 1,493 | -18 | -1.2% | 2,900 |
| 2024/04/08 | 1,510 | 1,530 | 1,510 | 1,511 | -21 | -1.4% | 2,300 |
| 2024/04/05 | 1,530 | 1,535 | 1,516 | 1,532 | +2 | +0.1% | 1,900 |
| 2024/04/04 | 1,523 | 1,532 | 1,523 | 1,530 | +11 | +0.7% | 2,200 |
| 2024/04/03 | 1,476 | 1,529 | 1,467 | 1,519 | +43 | +2.9% | 5,200 |
| 2024/04/02 | 1,468 | 1,477 | 1,468 | 1,476 | +8 | +0.5% | 1,800 |
| 2024/04/01 | 1,452 | 1,470 | 1,452 | 1,468 | +10 | +0.7% | 2,200 |
| 2024/03/29 | 1,459 | 1,478 | 1,454 | 1,458 | -1 | -0.1% | 4,900 |
| 2024/03/28 | 1,464 | 1,472 | 1,459 | 1,459 | -11 | -0.7% | 1,500 |
| 2024/03/27 | 1,462 | 1,470 | 1,445 | 1,470 | +19 | +1.3% | 7,500 |
| 2024/03/26 | 1,450 | 1,463 | 1,449 | 1,451 | -27 | -1.8% | 4,300 |
| 2024/03/25 | 1,450 | 1,486 | 1,448 | 1,478 | +20 | +1.4% | 4,500 |
| 2024/03/22 | 1,499 | 1,516 | 1,451 | 1,458 | -42 | -2.8% | 10,600 |
| 2024/03/21 | 1,497 | 1,517 | 1,481 | 1,500 | +3 | +0.2% | 6,200 |
| 2024/03/19 | 1,519 | 1,519 | 1,497 | 1,497 | +7 | +0.5% | 5,900 |
| 2024/03/18 | 1,498 | 1,502 | 1,478 | 1,490 | ±0 | ±0% | 5,300 |
| 2024/03/15 | 1,509 | 1,539 | 1,481 | 1,490 | -31 | -2% | 7,800 |
| 2024/03/14 | 1,536 | 1,544 | 1,497 | 1,521 | -29 | -1.9% | 12,700 |
| 2024/03/13 | 1,588 | 1,598 | 1,549 | 1,550 | -38 | -2.4% | 6,600 |
| 2024/03/12 | 1,557 | 1,591 | 1,508 | 1,588 | +10 | +0.6% | 12,200 |
| 2024/03/11 | 1,556 | 1,616 | 1,523 | 1,578 | +62 | +4.1% | 29,700 |
| 2024/03/08 | 1,500 | 1,543 | 1,497 | 1,516 | +13 | +0.9% | 5,600 |
| 2024/03/07 | 1,579 | 1,579 | 1,499 | 1,503 | -84 | -5.3% | 14,100 |
| 2024/03/06 | 1,601 | 1,624 | 1,584 | 1,587 | -39 | -2.4% | 7,200 |
1～
50
件表示中 / 348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 | 159,800円 | +17.3% | +63.3% | 0.00% | 26.81倍 | 3.30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 |
| エコトレディン | 122,800円 | +2.4% | +2.5% | 2.28% | 5.48倍 | 0.69倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 中山福 | 36,200円 | +0.5% | - | 2.76% | 12.96倍 | 0.31倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| レカム | 8,700円 | +36.7% | +83.7% | 2.53% | 11.77倍 | 1.47倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| シャルレ | 44,500円 | -3.6% | -88.6% | 1.80% | 156.69倍 | 0.38倍 |
|
代理店や特約店通じ女性インナーやアウター、化粧品を訪販。シャワーヘッド製造・販売も |
市場注目の銘柄
チャート関連のコラム
