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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,620 | 1,644 | 1,548 | 1,566 | -76 | -4.6% | 27,800 |
2023/10/03 | 1,700 | 1,700 | 1,622 | 1,642 | -26 | -1.6% | 14,900 |
2023/10/02 | 1,728 | 1,728 | 1,668 | 1,668 | -50 | -2.9% | 9,900 |
2023/09/29 | 1,702 | 1,719 | 1,701 | 1,718 | +15 | +0.9% | 4,600 |
2023/09/28 | 1,720 | 1,747 | 1,690 | 1,703 | -25 | -1.4% | 7,300 |
2023/09/27 | 1,720 | 1,758 | 1,720 | 1,728 | -40 | -2.3% | 11,500 |
2023/09/26 | 1,797 | 1,797 | 1,764 | 1,768 | -6 | -0.3% | 18,700 |
2023/09/25 | 1,784 | 1,790 | 1,725 | 1,774 | +17 | +1% | 11,300 |
2023/09/22 | 1,705 | 1,770 | 1,700 | 1,757 | +37 | +2.2% | 8,500 |
2023/09/21 | 1,689 | 1,731 | 1,681 | 1,720 | +19 | +1.1% | 12,300 |
2023/09/20 | 1,681 | 1,702 | 1,681 | 1,701 | +23 | +1.4% | 3,900 |
2023/09/19 | 1,710 | 1,710 | 1,666 | 1,678 | -28 | -1.6% | 15,200 |
2023/09/15 | 1,725 | 1,729 | 1,706 | 1,706 | -19 | -1.1% | 7,000 |
2023/09/14 | 1,727 | 1,730 | 1,692 | 1,725 | -5 | -0.3% | 16,200 |
2023/09/13 | 1,730 | 1,749 | 1,719 | 1,730 | -3 | -0.2% | 6,500 |
2023/09/12 | 1,726 | 1,762 | 1,726 | 1,733 | +7 | +0.4% | 6,100 |
2023/09/11 | 1,728 | 1,740 | 1,725 | 1,726 | -11 | -0.6% | 9,600 |
2023/09/08 | 1,735 | 1,739 | 1,708 | 1,737 | -25 | -1.4% | 19,300 |
2023/09/07 | 1,807 | 1,807 | 1,743 | 1,762 | -44 | -2.4% | 31,400 |
2023/09/06 | 1,824 | 1,834 | 1,802 | 1,806 | -16 | -0.9% | 10,100 |
2023/09/05 | 1,817 | 1,836 | 1,795 | 1,822 | +14 | +0.8% | 14,400 |
2023/09/04 | 1,817 | 1,819 | 1,775 | 1,808 | +8 | +0.4% | 20,700 |
2023/09/01 | 1,841 | 1,841 | 1,791 | 1,800 | -15 | -0.8% | 20,400 |
2023/08/31 | 1,833 | 1,865 | 1,814 | 1,815 | -18 | -1% | 11,100 |
2023/08/30 | 1,884 | 1,910 | 1,832 | 1,833 | -46 | -2.4% | 23,700 |
2023/08/29 | 1,788 | 1,895 | 1,788 | 1,879 | +91 | +5.1% | 22,900 |
2023/08/28 | 1,843 | 1,858 | 1,787 | 1,788 | -70 | -3.8% | 38,300 |
2023/08/25 | 1,839 | 1,884 | 1,835 | 1,858 | -19 | -1% | 16,500 |
2023/08/24 | 1,866 | 1,907 | 1,852 | 1,877 | +11 | +0.6% | 41,700 |
2023/08/23 | 1,930 | 1,930 | 1,862 | 1,866 | -77 | -4% | 28,100 |
2023/08/22 | 1,969 | 1,983 | 1,901 | 1,943 | -25 | -1.3% | 20,300 |
2023/08/21 | 1,878 | 2,010 | 1,852 | 1,968 | +130 | +7.1% | 45,000 |
2023/08/18 | 1,971 | 1,971 | 1,823 | 1,838 | -147 | -7.4% | 77,600 |
2023/08/17 | 2,090 | 2,090 | 1,985 | 1,985 | -122 | -5.8% | 28,300 |
2023/08/16 | 2,088 | 2,139 | 2,055 | 2,107 | -19 | -0.9% | 13,800 |
2023/08/15 | 2,144 | 2,162 | 2,100 | 2,126 | -50 | -2.3% | 12,400 |
2023/08/14 | 2,088 | 2,240 | 2,088 | 2,176 | +129 | +6.3% | 51,100 |
2023/08/10 | 1,913 | 2,118 | 1,910 | 2,047 | +123 | +6.4% | 54,500 |
2023/08/09 | 1,960 | 1,960 | 1,923 | 1,924 | -36 | -1.8% | 15,500 |
2023/08/08 | 1,993 | 1,999 | 1,935 | 1,960 | -33 | -1.7% | 14,500 |
2023/08/07 | 2,021 | 2,021 | 1,965 | 1,993 | -13 | -0.6% | 12,300 |
2023/08/04 | 2,032 | 2,032 | 1,986 | 2,006 | +4 | +0.2% | 9,400 |
2023/08/03 | 2,052 | 2,060 | 2,001 | 2,002 | -98 | -4.7% | 19,300 |
2023/08/02 | 2,125 | 2,133 | 2,084 | 2,100 | -25 | -1.2% | 5,300 |
2023/08/01 | 2,102 | 2,125 | 2,065 | 2,125 | +70 | +3.4% | 13,300 |
2023/07/31 | 2,105 | 2,113 | 2,050 | 2,055 | -49 | -2.3% | 10,400 |
2023/07/28 | 2,116 | 2,140 | 2,050 | 2,104 | -15 | -0.7% | 19,000 |
2023/07/27 | 2,023 | 2,121 | 2,023 | 2,119 | +110 | +5.5% | 54,200 |
2023/07/26 | 1,965 | 2,026 | 1,965 | 2,009 | +38 | +1.9% | 19,300 |
2023/07/25 | 2,011 | 2,011 | 1,955 | 1,971 | -19 | -1% | 10,300 |
151~
200
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