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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,621 | 1,621 | 1,577 | 1,582 | -41 | -2.5% | 2,100 |
| 2024/06/26 | 1,595 | 1,630 | 1,526 | 1,623 | +33 | +2.1% | 10,900 |
| 2024/06/25 | 1,530 | 1,594 | 1,506 | 1,590 | +60 | +3.9% | 15,100 |
| 2024/06/24 | 1,526 | 1,530 | 1,505 | 1,530 | +4 | +0.3% | 2,200 |
| 2024/06/21 | 1,510 | 1,526 | 1,505 | 1,526 | +19 | +1.3% | 9,600 |
| 2024/06/20 | 1,488 | 1,518 | 1,481 | 1,507 | +36 | +2.4% | 6,000 |
| 2024/06/19 | 1,435 | 1,476 | 1,435 | 1,471 | +44 | +3.1% | 6,500 |
| 2024/06/18 | 1,415 | 1,427 | 1,415 | 1,427 | +15 | +1.1% | 2,700 |
| 2024/06/17 | 1,414 | 1,420 | 1,412 | 1,412 | -2 | -0.1% | 2,100 |
| 2024/06/14 | 1,400 | 1,419 | 1,400 | 1,414 | -8 | -0.6% | 2,300 |
| 2024/06/13 | 1,387 | 1,422 | 1,387 | 1,422 | +36 | +2.6% | 7,600 |
| 2024/06/12 | 1,391 | 1,399 | 1,386 | 1,386 | -5 | -0.4% | 3,600 |
| 2024/06/11 | 1,397 | 1,412 | 1,390 | 1,391 | -4 | -0.3% | 10,600 |
| 2024/06/10 | 1,412 | 1,423 | 1,395 | 1,395 | -44 | -3.1% | 18,800 |
| 2024/06/07 | 1,439 | 1,448 | 1,425 | 1,439 | -11 | -0.8% | 1,300 |
| 2024/06/06 | 1,435 | 1,450 | 1,434 | 1,450 | +2 | +0.1% | 1,600 |
| 2024/06/05 | 1,451 | 1,467 | 1,448 | 1,448 | -22 | -1.5% | 700 |
| 2024/06/04 | 1,438 | 1,470 | 1,438 | 1,470 | +29 | +2% | 4,200 |
| 2024/06/03 | 1,430 | 1,448 | 1,430 | 1,441 | -12 | -0.8% | 1,500 |
| 2024/05/31 | 1,443 | 1,453 | 1,441 | 1,453 | +10 | +0.7% | 800 |
| 2024/05/30 | 1,420 | 1,444 | 1,406 | 1,443 | +16 | +1.1% | 4,200 |
| 2024/05/29 | 1,450 | 1,454 | 1,427 | 1,427 | -23 | -1.6% | 800 |
| 2024/05/28 | 1,413 | 1,450 | 1,413 | 1,450 | +11 | +0.8% | 5,200 |
| 2024/05/27 | 1,451 | 1,460 | 1,431 | 1,439 | -12 | -0.8% | 3,000 |
| 2024/05/24 | 1,430 | 1,460 | 1,401 | 1,451 | -17 | -1.2% | 4,900 |
| 2024/05/23 | 1,501 | 1,528 | 1,401 | 1,468 | -46 | -3% | 19,300 |
| 2024/05/22 | 1,551 | 1,551 | 1,510 | 1,514 | -52 | -3.3% | 7,500 |
| 2024/05/21 | 1,569 | 1,598 | 1,563 | 1,566 | -32 | -2% | 5,100 |
| 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 |
101～
150
件表示中 / 476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 | 104,500円 | +17.3% | +63.3% | 0.00% | 17.42倍 | 2.14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 |
| ソレキア | 575,000円 | +0.5% | -20.8% | 0.87% | 6.13倍 | 0.48倍 |
|
部品等で発祥、システム関連へ展開の技術商社。富士通と取引大。フリージアＭが持分法適用 |
| 高見澤 | 279,500円 | -1.9% | -10.1% | 1.79% | 3.89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 |
| 理 経 | 30,600円 | +26.8% | -10.9% | 1.63% | 15.95倍 | 0.95倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| プリメックス | 83,600円 | +2.3% | -16.6% | 2.99% | 10.50倍 | 0.58倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
市場注目の銘柄
チャート関連のコラム
