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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/05 | 1,586 | 1,626 | 1,585 | 1,626 | +40 | +2.5% | 3,800 |
| 2024/03/04 | 1,623 | 1,623 | 1,586 | 1,586 | -51 | -3.1% | 8,200 |
| 2024/03/01 | 1,640 | 1,644 | 1,600 | 1,637 | +3 | +0.2% | 4,200 |
| 2024/02/29 | 1,642 | 1,647 | 1,609 | 1,634 | -7 | -0.4% | 4,400 |
| 2024/02/28 | 1,584 | 1,643 | 1,571 | 1,641 | +21 | +1.3% | 6,200 |
| 2024/02/27 | 1,600 | 1,630 | 1,557 | 1,620 | +20 | +1.3% | 9,600 |
| 2024/02/26 | 1,550 | 1,610 | 1,520 | 1,600 | +54 | +3.5% | 10,300 |
| 2024/02/22 | 1,550 | 1,563 | 1,522 | 1,546 | +16 | +1% | 3,100 |
| 2024/02/21 | 1,571 | 1,575 | 1,530 | 1,530 | -44 | -2.8% | 4,200 |
| 2024/02/20 | 1,522 | 1,574 | 1,522 | 1,574 | +30 | +1.9% | 3,800 |
| 2024/02/19 | 1,501 | 1,580 | 1,440 | 1,544 | +14 | +0.9% | 16,600 |
| 2024/02/16 | 1,542 | 1,579 | 1,506 | 1,530 | -22 | -1.4% | 7,900 |
| 2024/02/15 | 1,670 | 1,671 | 1,525 | 1,552 | -167 | -9.7% | 16,800 |
| 2024/02/14 | 1,660 | 1,719 | 1,641 | 1,719 | -21 | -1.2% | 5,300 |
| 2024/02/13 | 1,741 | 1,741 | 1,687 | 1,740 | -10 | -0.6% | 4,300 |
| 2024/02/09 | 1,780 | 1,782 | 1,748 | 1,750 | -36 | -2% | 6,200 |
| 2024/02/08 | 1,760 | 1,786 | 1,738 | 1,786 | +36 | +2.1% | 5,600 |
| 2024/02/07 | 1,745 | 1,764 | 1,715 | 1,750 | +5 | +0.3% | 3,100 |
| 2024/02/06 | 1,758 | 1,758 | 1,715 | 1,745 | +5 | +0.3% | 3,200 |
| 2024/02/05 | 1,692 | 1,743 | 1,690 | 1,740 | +48 | +2.8% | 4,400 |
| 2024/02/02 | 1,674 | 1,692 | 1,661 | 1,692 | +19 | +1.1% | 3,500 |
| 2024/02/01 | 1,640 | 1,673 | 1,631 | 1,673 | +1 | +0.1% | 2,600 |
| 2024/01/31 | 1,673 | 1,673 | 1,658 | 1,672 | -1 | -0.1% | 1,600 |
151～
200
件表示中 / 475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 | 108,600円 | +17.3% | +63.3% | 0.00% | 18.10倍 | 2.23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 |
| シンデンハイテ | 254,500円 | +2.6% | +150.5% | 4.91% | 5.64倍 | 0.67倍 |
|
半導体や液晶の専門商社。韓国ＳＫハイニックス社の製品扱い大、ＥＭＳやバッテリー育成 |
| 清和中央 | - | -18.5% | -80.0% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 昭栄薬品 | 137,700円 | +4.8% | +1.5% | 2.76% | 10.21倍 | 0.52倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 高見澤 | 280,000円 | -1.9% | -10.1% | 1.79% | 3.90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 |
市場注目の銘柄
チャート関連のコラム
