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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,183 | 1,183 | 1,160 | 1,160 | -9 | -0.8% | 1,600 |
| 2024/10/24 | 1,165 | 1,199 | 1,165 | 1,169 | ±0 | ±0% | 1,500 |
| 2024/10/23 | 1,185 | 1,185 | 1,169 | 1,169 | -17 | -1.4% | 4,500 |
| 2024/10/22 | 1,217 | 1,217 | 1,186 | 1,186 | -32 | -2.6% | 500 |
| 2024/10/21 | 1,178 | 1,240 | 1,178 | 1,218 | +60 | +5.2% | 4,000 |
| 2024/10/18 | 1,193 | 1,193 | 1,133 | 1,158 | -36 | -3% | 2,900 |
| 2024/10/17 | 1,170 | 1,194 | 1,170 | 1,194 | +27 | +2.3% | 1,000 |
| 2024/10/16 | 1,189 | 1,189 | 1,163 | 1,167 | -29 | -2.4% | 1,400 |
| 2024/10/15 | 1,201 | 1,202 | 1,188 | 1,196 | -5 | -0.4% | 1,500 |
| 2024/10/11 | 1,198 | 1,201 | 1,195 | 1,201 | +6 | +0.5% | 2,200 |
| 2024/10/10 | 1,184 | 1,196 | 1,184 | 1,195 | +10 | +0.8% | 2,200 |
| 2024/10/09 | 1,199 | 1,199 | 1,180 | 1,185 | -5 | -0.4% | 1,500 |
| 2024/10/08 | 1,164 | 1,196 | 1,154 | 1,190 | +10 | +0.8% | 4,400 |
| 2024/10/07 | 1,192 | 1,192 | 1,179 | 1,180 | -4 | -0.3% | 2,200 |
| 2024/10/04 | 1,204 | 1,204 | 1,184 | 1,184 | -20 | -1.7% | 4,000 |
| 2024/10/03 | 1,205 | 1,205 | 1,186 | 1,204 | +24 | +2% | 1,600 |
| 2024/10/02 | 1,215 | 1,215 | 1,180 | 1,180 | -35 | -2.9% | 6,300 |
| 2024/10/01 | 1,233 | 1,233 | 1,215 | 1,215 | -17 | -1.4% | 1,400 |
| 2024/09/30 | 1,225 | 1,253 | 1,213 | 1,232 | -16 | -1.3% | 3,100 |
| 2024/09/27 | 1,262 | 1,274 | 1,248 | 1,248 | -14 | -1.1% | 900 |
| 2024/09/26 | 1,273 | 1,273 | 1,248 | 1,262 | +11 | +0.9% | 2,900 |
| 2024/09/25 | 1,276 | 1,285 | 1,245 | 1,251 | +5 | +0.4% | 7,000 |
| 2024/09/24 | 1,280 | 1,284 | 1,246 | 1,246 | -17 | -1.3% | 3,900 |
| 2024/09/20 | 1,260 | 1,284 | 1,244 | 1,263 | +8 | +0.6% | 2,000 |
| 2024/09/19 | 1,237 | 1,255 | 1,222 | 1,255 | +15 | +1.2% | 4,300 |
| 2024/09/18 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 2,600 |
| 2024/09/17 | 1,274 | 1,274 | 1,235 | 1,260 | -14 | -1.1% | 2,300 |
| 2024/09/13 | 1,293 | 1,293 | 1,273 | 1,274 | -25 | -1.9% | 1,100 |
| 2024/09/12 | 1,291 | 1,299 | 1,274 | 1,299 | +38 | +3% | 1,400 |
| 2024/09/11 | 1,267 | 1,296 | 1,261 | 1,261 | -4 | -0.3% | 1,300 |
| 2024/09/10 | 1,284 | 1,294 | 1,265 | 1,265 | -18 | -1.4% | 3,200 |
| 2024/09/09 | 1,283 | 1,285 | 1,282 | 1,283 | ±0 | ±0% | 1,200 |
| 2024/09/06 | 1,323 | 1,323 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2024/09/05 | 1,320 | 1,320 | 1,285 | 1,300 | +8 | +0.6% | 2,600 |
| 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 |
201～
250
件表示中 / 657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 | 83,700円 | +16.5% | +30.2% | 0.00% | 20.96倍 | 1.65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 |
| アゼアス | 64,200円 | +5.2% | +38.2% | 3.58% | 18.85倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| 東北化学 | 405,000円 | +4.8% | +20.4% | 2.47% | 11.77倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| ミクリード | 57,000円 | +9.2% | +3.2% | 1.42% | 14.23倍 | 2.71倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| 横浜魚類 | 59,900円 | +0.5% | +10.5% | 1.00% | 24.99倍 | 1.49倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
市場注目の銘柄
チャート関連のコラム
