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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 847 | 847 | 833 | 846 | +2 | +0.2% | 3,800 |
| 2025/08/19 | 842 | 853 | 828 | 844 | +2 | +0.2% | 6,400 |
| 2025/08/18 | 821 | 859 | 821 | 842 | +22 | +2.7% | 8,000 |
| 2025/08/15 | 812 | 825 | 801 | 820 | -2 | -0.2% | 19,600 |
| 2025/08/14 | 810 | 839 | 801 | 822 | -18 | -2.1% | 34,700 |
| 2025/08/13 | 896 | 903 | 826 | 840 | -62 | -6.9% | 23,000 |
| 2025/08/12 | 885 | 902 | 885 | 902 | +17 | +1.9% | 7,200 |
| 2025/08/08 | 888 | 889 | 882 | 885 | -3 | -0.3% | 3,900 |
| 2025/08/07 | 885 | 888 | 882 | 888 | +1 | +0.1% | 3,500 |
| 2025/08/06 | 890 | 895 | 887 | 887 | -3 | -0.3% | 3,900 |
| 2025/08/05 | 897 | 898 | 890 | 890 | -2 | -0.2% | 2,500 |
| 2025/08/04 | 895 | 895 | 890 | 892 | -4 | -0.4% | 2,100 |
| 2025/08/01 | 889 | 900 | 888 | 896 | +4 | +0.4% | 4,100 |
| 2025/07/31 | 895 | 899 | 890 | 892 | -7 | -0.8% | 3,500 |
| 2025/07/30 | 881 | 899 | 881 | 899 | -11 | -1.2% | 10,400 |
| 2025/07/29 | 914 | 915 | 910 | 910 | -2 | -0.2% | 2,600 |
| 2025/07/28 | 919 | 920 | 912 | 912 | -3 | -0.3% | 2,000 |
| 2025/07/25 | 909 | 915 | 907 | 915 | +5 | +0.5% | 3,000 |
| 2025/07/24 | 912 | 915 | 903 | 910 | -5 | -0.5% | 2,500 |
| 2025/07/23 | 919 | 921 | 912 | 915 | +3 | +0.3% | 1,700 |
| 2025/07/22 | 920 | 923 | 905 | 912 | +6 | +0.7% | 2,600 |
| 2025/07/18 | 915 | 915 | 892 | 906 | -10 | -1.1% | 2,500 |
| 2025/07/17 | 896 | 916 | 896 | 916 | +20 | +2.2% | 2,200 |
| 2025/07/16 | 892 | 915 | 891 | 896 | -5 | -0.6% | 6,800 |
| 2025/07/15 | 907 | 924 | 901 | 901 | +1 | +0.1% | 3,300 |
| 2025/07/14 | 922 | 930 | 900 | 900 | -20 | -2.2% | 2,600 |
| 2025/07/11 | 932 | 932 | 920 | 920 | -12 | -1.3% | 3,000 |
| 2025/07/10 | 921 | 935 | 921 | 932 | -4 | -0.4% | 2,300 |
| 2025/07/09 | 938 | 938 | 919 | 936 | -3 | -0.3% | 3,100 |
| 2025/07/08 | 918 | 939 | 903 | 939 | +20 | +2.2% | 4,500 |
| 2025/07/07 | 900 | 919 | 899 | 919 | +12 | +1.3% | 4,100 |
| 2025/07/04 | 900 | 907 | 893 | 907 | +7 | +0.8% | 2,400 |
| 2025/07/03 | 903 | 903 | 894 | 900 | -2 | -0.2% | 2,700 |
| 2025/07/02 | 907 | 907 | 897 | 902 | -5 | -0.6% | 3,400 |
| 2025/07/01 | 903 | 907 | 903 | 907 | +1 | +0.1% | 2,400 |
| 2025/06/30 | 907 | 908 | 905 | 906 | -1 | -0.1% | 1,400 |
| 2025/06/27 | 922 | 922 | 907 | 907 | -15 | -1.6% | 4,500 |
| 2025/06/26 | 922 | 935 | 922 | 922 | -13 | -1.4% | 4,500 |
| 2025/06/25 | 923 | 937 | 923 | 935 | +13 | +1.4% | 2,400 |
| 2025/06/24 | 925 | 928 | 922 | 922 | -3 | -0.3% | 2,800 |
| 2025/06/23 | 930 | 938 | 922 | 925 | -9 | -1% | 5,200 |
| 2025/06/20 | 929 | 934 | 921 | 934 | +5 | +0.5% | 10,300 |
| 2025/06/19 | 925 | 938 | 920 | 929 | +9 | +1% | 9,700 |
| 2025/06/18 | 881 | 927 | 881 | 920 | +39 | +4.4% | 12,500 |
| 2025/06/17 | 889 | 892 | 881 | 881 | -11 | -1.2% | 19,600 |
| 2025/06/16 | 892 | 903 | 886 | 892 | ±0 | ±0% | 10,200 |
| 2025/06/13 | 917 | 917 | 892 | 892 | -26 | -2.8% | 7,100 |
| 2025/06/12 | 919 | 928 | 910 | 918 | -4 | -0.4% | 9,300 |
| 2025/06/11 | 930 | 933 | 917 | 922 | -2 | -0.2% | 6,800 |
| 2025/06/10 | 950 | 950 | 918 | 924 | -26 | -2.7% | 20,200 |
1～
50
件表示中 / 656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 | 85,800円 | +16.5% | +30.2% | 0.00% | 21.31倍 | 1.67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 |
| 大田花き | 74,800円 | +1.9% | +0.6% | 1.60% | 17.07倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 64,400円 | +5.2% | +38.2% | 3.57% | 18.91倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| 東北化学 | 404,500円 | +4.8% | +20.4% | 2.47% | 11.76倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| ミクリード | 57,900円 | +9.2% | +3.2% | 1.40% | 14.41倍 | 2.74倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
市場注目の銘柄
チャート関連のコラム
