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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,322 | 1,322 | 1,292 | 1,292 | -60 | -4.4% | 5,200 |
| 2024/09/03 | 1,347 | 1,373 | 1,332 | 1,352 | +4 | +0.3% | 2,200 |
| 2024/09/02 | 1,357 | 1,357 | 1,348 | 1,348 | -9 | -0.7% | 3,900 |
| 2024/08/30 | 1,356 | 1,377 | 1,356 | 1,357 | +1 | +0.1% | 1,000 |
| 2024/08/29 | 1,391 | 1,391 | 1,351 | 1,356 | -65 | -4.6% | 1,400 |
| 2024/08/28 | 1,447 | 1,468 | 1,377 | 1,421 | +4 | +0.3% | 6,100 |
| 2024/08/27 | 1,360 | 1,417 | 1,343 | 1,417 | +67 | +5% | 17,300 |
| 2024/08/26 | 1,331 | 1,350 | 1,311 | 1,350 | +25 | +1.9% | 3,100 |
| 2024/08/23 | 1,346 | 1,346 | 1,320 | 1,325 | -30 | -2.2% | 3,000 |
| 2024/08/22 | 1,361 | 1,361 | 1,350 | 1,355 | -7 | -0.5% | 1,400 |
| 2024/08/21 | 1,370 | 1,370 | 1,357 | 1,362 | -19 | -1.4% | 1,300 |
| 2024/08/20 | 1,371 | 1,381 | 1,365 | 1,381 | +10 | +0.7% | 1,600 |
| 2024/08/19 | 1,397 | 1,398 | 1,371 | 1,371 | -14 | -1% | 1,200 |
| 2024/08/16 | 1,391 | 1,418 | 1,371 | 1,385 | ±0 | ±0% | 1,900 |
| 2024/08/15 | 1,440 | 1,440 | 1,327 | 1,385 | -94 | -6.4% | 14,300 |
| 2024/08/14 | 1,364 | 1,500 | 1,364 | 1,479 | +115 | +8.4% | 6,200 |
| 2024/08/13 | 1,328 | 1,369 | 1,297 | 1,364 | +64 | +4.9% | 6,200 |
| 2024/08/09 | 1,306 | 1,306 | 1,271 | 1,300 | +43 | +3.4% | 1,400 |
| 2024/08/08 | 1,243 | 1,257 | 1,243 | 1,257 | +7 | +0.6% | 500 |
| 2024/08/07 | 1,120 | 1,390 | 1,109 | 1,250 | +70 | +5.9% | 7,100 |
| 2024/08/06 | 1,126 | 1,254 | 1,126 | 1,180 | +24 | +2.1% | 15,800 |
| 2024/08/05 | 1,250 | 1,280 | 1,100 | 1,156 | -165 | -12.5% | 32,100 |
| 2024/08/02 | 1,402 | 1,410 | 1,321 | 1,321 | -124 | -8.6% | 15,800 |
| 2024/08/01 | 1,485 | 1,485 | 1,440 | 1,445 | -40 | -2.7% | 4,200 |
| 2024/07/31 | 1,496 | 1,496 | 1,485 | 1,485 | -17 | -1.1% | 1,900 |
| 2024/07/30 | 1,538 | 1,538 | 1,502 | 1,502 | -32 | -2.1% | 900 |
| 2024/07/29 | 1,515 | 1,534 | 1,515 | 1,534 | +45 | +3% | 800 |
| 2024/07/26 | 1,493 | 1,518 | 1,489 | 1,489 | -42 | -2.7% | 2,400 |
| 2024/07/25 | 1,496 | 1,531 | 1,487 | 1,531 | +20 | +1.3% | 1,200 |
| 2024/07/24 | 1,527 | 1,544 | 1,510 | 1,511 | -24 | -1.6% | 800 |
| 2024/07/23 | 1,558 | 1,558 | 1,506 | 1,535 | +3 | +0.2% | 5,800 |
| 2024/07/22 | 1,564 | 1,564 | 1,512 | 1,532 | -25 | -1.6% | 2,400 |
| 2024/07/19 | 1,575 | 1,575 | 1,541 | 1,557 | -28 | -1.8% | 2,500 |
| 2024/07/18 | 1,593 | 1,596 | 1,575 | 1,585 | +10 | +0.6% | 5,100 |
| 2024/07/17 | 1,588 | 1,588 | 1,573 | 1,575 | -13 | -0.8% | 6,500 |
| 2024/07/16 | 1,551 | 1,596 | 1,551 | 1,588 | +50 | +3.3% | 8,800 |
| 2024/07/12 | 1,463 | 1,538 | 1,462 | 1,538 | +86 | +5.9% | 2,300 |
| 2024/07/11 | 1,428 | 1,459 | 1,428 | 1,452 | -6 | -0.4% | 1,500 |
| 2024/07/10 | 1,437 | 1,466 | 1,432 | 1,458 | +8 | +0.6% | 2,300 |
| 2024/07/09 | 1,472 | 1,479 | 1,428 | 1,450 | -22 | -1.5% | 7,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,472 | 1,472 | -29 | -1.9% | 1,800 |
| 2024/07/05 | 1,486 | 1,501 | 1,481 | 1,501 | +21 | +1.4% | 1,200 |
| 2024/07/04 | 1,481 | 1,505 | 1,470 | 1,480 | -1 | -0.1% | 4,300 |
| 2024/07/03 | 1,482 | 1,503 | 1,480 | 1,481 | +1 | +0.1% | 2,400 |
| 2024/07/02 | 1,532 | 1,555 | 1,480 | 1,480 | -73 | -4.7% | 8,100 |
| 2024/07/01 | 1,553 | 1,557 | 1,530 | 1,553 | ±0 | ±0% | 2,600 |
| 2024/06/28 | 1,579 | 1,580 | 1,545 | 1,553 | -29 | -1.8% | 4,900 |
| 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 |
151～
200
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
