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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,477 | 1,490 | 1,426 | 1,440 | -77 | -5.1% | 5,400 |
| 2023/12/15 | 1,508 | 1,520 | 1,501 | 1,517 | -1 | -0.1% | 2,000 |
| 2023/12/14 | 1,526 | 1,570 | 1,514 | 1,518 | +20 | +1.3% | 19,000 |
| 2023/12/13 | 1,493 | 1,500 | 1,377 | 1,498 | +9 | +0.6% | 15,200 |
| 2023/12/12 | 1,495 | 1,497 | 1,472 | 1,489 | -4 | -0.3% | 3,100 |
| 2023/12/11 | 1,493 | 1,499 | 1,456 | 1,493 | +3 | +0.2% | 11,400 |
| 2023/12/08 | 1,550 | 1,550 | 1,427 | 1,490 | +10 | +0.7% | 43,900 |
| 2023/12/07 | 1,364 | 1,480 | 1,335 | 1,480 | +146 | +10.9% | 75,700 |
| 2023/12/06 | 1,350 | 1,352 | 1,321 | 1,334 | -17 | -1.3% | 16,200 |
| 2023/12/05 | 1,379 | 1,379 | 1,350 | 1,351 | -31 | -2.2% | 7,300 |
| 2023/12/04 | 1,390 | 1,400 | 1,368 | 1,382 | -17 | -1.2% | 4,600 |
| 2023/12/01 | 1,439 | 1,439 | 1,395 | 1,399 | -40 | -2.8% | 6,100 |
| 2023/11/30 | 1,450 | 1,450 | 1,417 | 1,439 | -1 | -0.1% | 5,900 |
| 2023/11/29 | 1,420 | 1,458 | 1,410 | 1,440 | +20 | +1.4% | 17,900 |
| 2023/11/28 | 1,407 | 1,420 | 1,395 | 1,420 | +21 | +1.5% | 8,200 |
| 2023/11/27 | 1,401 | 1,410 | 1,350 | 1,399 | -15 | -1.1% | 27,400 |
| 2023/11/24 | 1,420 | 1,423 | 1,398 | 1,414 | -4 | -0.3% | 18,200 |
| 2023/11/22 | 1,418 | 1,430 | 1,418 | 1,418 | -7 | -0.5% | 12,700 |
| 2023/11/21 | 1,439 | 1,440 | 1,417 | 1,425 | -2 | -0.1% | 23,100 |
| 2023/11/20 | 1,410 | 1,452 | 1,410 | 1,427 | +4 | +0.3% | 11,400 |
| 2023/11/17 | 1,421 | 1,443 | 1,409 | 1,423 | ±0 | ±0% | 5,000 |
| 2023/11/16 | 1,459 | 1,471 | 1,421 | 1,423 | -57 | -3.9% | 9,800 |
| 2023/11/15 | 1,443 | 1,487 | 1,437 | 1,480 | +37 | +2.6% | 16,000 |
| 2023/11/14 | 1,511 | 1,532 | 1,421 | 1,443 | -92 | -6% | 27,500 |
| 2023/11/13 | 1,524 | 1,550 | 1,505 | 1,535 | +71 | +4.8% | 12,600 |
| 2023/11/10 | 1,496 | 1,502 | 1,460 | 1,464 | -34 | -2.3% | 3,200 |
| 2023/11/09 | 1,570 | 1,570 | 1,498 | 1,498 | -51 | -3.3% | 6,800 |
| 2023/11/08 | 1,531 | 1,551 | 1,512 | 1,549 | +13 | +0.8% | 3,500 |
| 2023/11/07 | 1,583 | 1,585 | 1,535 | 1,536 | -49 | -3.1% | 4,300 |
| 2023/11/06 | 1,555 | 1,585 | 1,526 | 1,585 | +49 | +3.2% | 12,400 |
| 2023/11/02 | 1,500 | 1,550 | 1,500 | 1,536 | +36 | +2.4% | 7,500 |
| 2023/11/01 | 1,485 | 1,505 | 1,482 | 1,500 | +15 | +1% | 6,500 |
| 2023/10/31 | 1,470 | 1,490 | 1,431 | 1,485 | +34 | +2.3% | 15,700 |
| 2023/10/30 | 1,488 | 1,500 | 1,451 | 1,451 | -42 | -2.8% | 6,200 |
| 2023/10/27 | 1,476 | 1,510 | 1,450 | 1,493 | +31 | +2.1% | 5,500 |
| 2023/10/26 | 1,524 | 1,524 | 1,441 | 1,462 | -86 | -5.6% | 10,300 |
| 2023/10/25 | 1,553 | 1,560 | 1,523 | 1,548 | -17 | -1.1% | 6,300 |
| 2023/10/24 | 1,517 | 1,619 | 1,450 | 1,565 | +36 | +2.4% | 17,700 |
| 2023/10/23 | 1,530 | 1,540 | 1,489 | 1,529 | +28 | +1.9% | 11,000 |
| 2023/10/20 | 1,497 | 1,582 | 1,470 | 1,501 | ±0 | ±0% | 6,400 |
| 2023/10/19 | 1,521 | 1,538 | 1,500 | 1,501 | -39 | -2.5% | 4,200 |
| 2023/10/18 | 1,544 | 1,553 | 1,530 | 1,540 | +8 | +0.5% | 3,400 |
| 2023/10/17 | 1,559 | 1,598 | 1,530 | 1,532 | -27 | -1.7% | 5,100 |
| 2023/10/16 | 1,550 | 1,587 | 1,538 | 1,559 | +7 | +0.5% | 7,700 |
| 2023/10/13 | 1,580 | 1,604 | 1,552 | 1,552 | -29 | -1.8% | 3,600 |
| 2023/10/12 | 1,621 | 1,621 | 1,522 | 1,581 | -59 | -3.6% | 6,400 |
| 2023/10/11 | 1,610 | 1,667 | 1,610 | 1,640 | +43 | +2.7% | 6,700 |
| 2023/10/10 | 1,550 | 1,636 | 1,550 | 1,597 | +83 | +5.5% | 5,900 |
| 2023/10/06 | 1,511 | 1,589 | 1,511 | 1,514 | +13 | +0.9% | 13,400 |
| 2023/10/05 | 1,551 | 1,571 | 1,479 | 1,501 | -65 | -4.2% | 19,700 |
101～
150
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
