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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,116 | 1,120 | 1,102 | 1,118 | +3 | +0.3% | 800 |
| 2025/02/03 | 1,147 | 1,147 | 1,102 | 1,115 | -5 | -0.4% | 4,200 |
| 2025/01/31 | 1,100 | 1,120 | 1,098 | 1,120 | +49 | +4.6% | 5,700 |
| 2025/01/30 | 1,093 | 1,100 | 1,066 | 1,071 | -31 | -2.8% | 12,600 |
| 2025/01/29 | 1,120 | 1,120 | 1,092 | 1,102 | +11 | +1% | 300 |
| 2025/01/28 | 1,130 | 1,130 | 1,091 | 1,091 | -39 | -3.5% | 1,800 |
| 2025/01/27 | 1,122 | 1,158 | 1,099 | 1,130 | +38 | +3.5% | 12,700 |
| 2025/01/24 | 1,080 | 1,140 | 1,074 | 1,092 | +27 | +2.5% | 2,900 |
| 2025/01/23 | 1,065 | 1,066 | 1,065 | 1,065 | ±0 | ±0% | 500 |
| 2025/01/22 | 1,090 | 1,090 | 1,062 | 1,065 | -10 | -0.9% | 2,100 |
| 2025/01/21 | 1,076 | 1,100 | 1,053 | 1,075 | +25 | +2.4% | 4,300 |
| 2025/01/20 | 1,021 | 1,054 | 1,021 | 1,050 | +30 | +2.9% | 4,000 |
| 2025/01/17 | 1,040 | 1,041 | 1,014 | 1,020 | -20 | -1.9% | 1,600 |
| 2025/01/16 | 1,010 | 1,040 | 1,010 | 1,040 | +30 | +3% | 800 |
| 2025/01/15 | 1,019 | 1,019 | 1,008 | 1,010 | -9 | -0.9% | 400 |
| 2025/01/14 | 1,013 | 1,021 | 1,010 | 1,019 | +8 | +0.8% | 1,000 |
| 2025/01/10 | 1,011 | 1,020 | 1,011 | 1,011 | -3 | -0.3% | 1,900 |
| 2025/01/09 | 1,017 | 1,020 | 1,013 | 1,014 | +4 | +0.4% | 1,100 |
| 2025/01/08 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 200 |
| 2025/01/07 | 1,013 | 1,017 | 1,010 | 1,017 | +3 | +0.3% | 800 |
| 2025/01/06 | 1,019 | 1,019 | 1,002 | 1,014 | -5 | -0.5% | 6,700 |
| 2024/12/30 | 1,002 | 1,019 | 1,002 | 1,019 | +6 | +0.6% | 3,600 |
| 2024/12/27 | 1,012 | 1,019 | 1,012 | 1,013 | ±0 | ±0% | 3,100 |
| 2024/12/26 | 1,015 | 1,015 | 1,011 | 1,013 | -2 | -0.2% | 3,000 |
| 2024/12/25 | 1,015 | 1,020 | 1,013 | 1,015 | -1 | -0.1% | 6,300 |
| 2024/12/24 | 1,021 | 1,024 | 1,016 | 1,016 | -7 | -0.7% | 29,600 |
| 2024/12/23 | 1,038 | 1,045 | 1,023 | 1,023 | -2 | -0.2% | 9,200 |
| 2024/12/20 | 1,032 | 1,040 | 1,025 | 1,025 | ±0 | ±0% | 4,300 |
| 2024/12/19 | 1,020 | 1,033 | 1,020 | 1,025 | +4 | +0.4% | 1,500 |
| 2024/12/18 | 1,035 | 1,038 | 1,020 | 1,021 | +1 | +0.1% | 4,100 |
| 2024/12/17 | 1,020 | 1,021 | 1,020 | 1,020 | +1 | +0.1% | 7,600 |
| 2024/12/16 | 1,048 | 1,051 | 1,019 | 1,019 | -16 | -1.5% | 1,800 |
| 2024/12/13 | 1,035 | 1,045 | 1,023 | 1,035 | +10 | +1% | 4,100 |
| 2024/12/12 | 1,047 | 1,047 | 1,025 | 1,025 | -20 | -1.9% | 1,900 |
| 2024/12/11 | 1,018 | 1,050 | 1,018 | 1,045 | +28 | +2.8% | 11,300 |
| 2024/12/10 | 1,020 | 1,021 | 1,013 | 1,017 | -3 | -0.3% | 5,700 |
| 2024/12/09 | 1,004 | 1,020 | 1,004 | 1,020 | +13 | +1.3% | 6,600 |
| 2024/12/06 | 999 | 1,007 | 997 | 1,007 | +7 | +0.7% | 3,300 |
| 2024/12/05 | 1,003 | 1,009 | 995 | 1,000 | -3 | -0.3% | 6,300 |
| 2024/12/04 | 1,003 | 1,020 | 1,002 | 1,003 | -1 | -0.1% | 3,200 |
| 2024/12/03 | 1,005 | 1,020 | 1,002 | 1,004 | -10 | -1% | 5,700 |
| 2024/12/02 | 1,022 | 1,022 | 998 | 1,014 | -7 | -0.7% | 5,900 |
| 2024/11/29 | 1,048 | 1,048 | 1,020 | 1,021 | -20 | -1.9% | 4,400 |
| 2024/11/28 | 1,050 | 1,050 | 1,030 | 1,041 | -11 | -1% | 6,700 |
| 2024/11/27 | 1,097 | 1,097 | 1,052 | 1,052 | -34 | -3.1% | 4,700 |
| 2024/11/26 | 1,084 | 1,113 | 1,050 | 1,086 | +32 | +3% | 19,500 |
| 2024/11/25 | 1,060 | 1,088 | 1,016 | 1,054 | +9 | +0.9% | 17,400 |
| 2024/11/22 | 1,085 | 1,085 | 1,038 | 1,045 | -41 | -3.8% | 23,700 |
| 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 |
51～
100
件表示中 / 573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 | 75,200円 | +7.9% | -15.8% | 0.00% | 22.68倍 | 1.55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 |
| セフテック | 178,700円 | +2.1% | -20.5% | 4.76% | 11.05倍 | 0.46倍 |
|
標識、標示板など工事保安用品３強の一角。レンタル営業強化。システム機器の開発にも強い |
| アルテック | 23,100円 | +9.7% | -2.5% | 3.03% | 21.21倍 | 0.28倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| 共同紙 | 463,500円 | -1.4% | -58.3% | 1.08% | 78.33倍 | 0.80倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| テーオーＨＤ | 37,700円 | +3.9% | +26.7% | 0.00% | 16.10倍 | 4.66倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
市場注目の銘柄
チャート関連のコラム
