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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,671 | 1,673 | 1,634 | 1,673 | +5 | +0.3% | 4,300 |
| 2024/01/29 | 1,670 | 1,684 | 1,646 | 1,668 | +8 | +0.5% | 6,400 |
| 2024/01/26 | 1,655 | 1,674 | 1,641 | 1,660 | ±0 | ±0% | 3,200 |
| 2024/01/25 | 1,664 | 1,670 | 1,647 | 1,660 | -11 | -0.7% | 3,300 |
| 2024/01/24 | 1,652 | 1,673 | 1,639 | 1,671 | +3 | +0.2% | 3,200 |
| 2024/01/23 | 1,672 | 1,686 | 1,650 | 1,668 | -2 | -0.1% | 5,900 |
| 2024/01/22 | 1,620 | 1,670 | 1,603 | 1,670 | +50 | +3.1% | 13,900 |
| 2024/01/19 | 1,602 | 1,631 | 1,600 | 1,620 | +18 | +1.1% | 2,900 |
| 2024/01/18 | 1,605 | 1,630 | 1,595 | 1,602 | -3 | -0.2% | 2,000 |
| 2024/01/17 | 1,603 | 1,638 | 1,603 | 1,605 | +2 | +0.1% | 1,400 |
| 2024/01/16 | 1,656 | 1,656 | 1,603 | 1,603 | -46 | -2.8% | 4,600 |
| 2024/01/15 | 1,622 | 1,649 | 1,590 | 1,649 | +27 | +1.7% | 9,400 |
| 2024/01/12 | 1,681 | 1,705 | 1,582 | 1,622 | -85 | -5% | 14,200 |
| 2024/01/11 | 1,620 | 1,708 | 1,616 | 1,707 | +127 | +8% | 19,900 |
| 2024/01/10 | 1,811 | 1,838 | 1,580 | 1,580 | -220 | -12.2% | 70,800 |
| 2024/01/09 | 1,715 | 1,812 | 1,670 | 1,800 | +88 | +5.1% | 25,700 |
| 2024/01/05 | 1,672 | 1,714 | 1,632 | 1,712 | +38 | +2.3% | 7,100 |
| 2024/01/04 | 1,640 | 1,676 | 1,557 | 1,674 | +27 | +1.6% | 8,100 |
| 2023/12/29 | 1,663 | 1,726 | 1,590 | 1,647 | -56 | -3.3% | 27,900 |
| 2023/12/28 | 1,619 | 1,744 | 1,579 | 1,703 | +131 | +8.3% | 33,100 |
| 2023/12/27 | 1,476 | 1,650 | 1,450 | 1,572 | +59 | +3.9% | 32,000 |
| 2023/12/26 | 1,479 | 1,520 | 1,443 | 1,513 | +56 | +3.8% | 9,700 |
| 2023/12/25 | 1,550 | 1,550 | 1,451 | 1,457 | -113 | -7.2% | 27,900 |
| 2023/12/22 | 1,538 | 1,577 | 1,520 | 1,570 | -8 | -0.5% | 4,000 |
| 2023/12/21 | 1,579 | 1,590 | 1,502 | 1,578 | +13 | +0.8% | 6,900 |
| 2023/12/20 | 1,566 | 1,618 | 1,532 | 1,565 | -65 | -4% | 12,200 |
| 2023/12/19 | 1,500 | 1,630 | 1,457 | 1,630 | +190 | +13.2% | 32,600 |
| 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 |
201～
250
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
