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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,511 | 1,532 | 1,421 | 1,443 | -92 | -6% | 27,500 |
| 2023/11/13 | 1,524 | 1,550 | 1,505 | 1,535 | +71 | +4.8% | 12,600 |
| 2023/11/10 | 1,496 | 1,502 | 1,460 | 1,464 | -34 | -2.3% | 3,200 |
| 2023/11/09 | 1,570 | 1,570 | 1,498 | 1,498 | -51 | -3.3% | 6,800 |
| 2023/11/08 | 1,531 | 1,551 | 1,512 | 1,549 | +13 | +0.8% | 3,500 |
| 2023/11/07 | 1,583 | 1,585 | 1,535 | 1,536 | -49 | -3.1% | 4,300 |
| 2023/11/06 | 1,555 | 1,585 | 1,526 | 1,585 | +49 | +3.2% | 12,400 |
| 2023/11/02 | 1,500 | 1,550 | 1,500 | 1,536 | +36 | +2.4% | 7,500 |
| 2023/11/01 | 1,485 | 1,505 | 1,482 | 1,500 | +15 | +1% | 6,500 |
| 2023/10/31 | 1,470 | 1,490 | 1,431 | 1,485 | +34 | +2.3% | 15,700 |
| 2023/10/30 | 1,488 | 1,500 | 1,451 | 1,451 | -42 | -2.8% | 6,200 |
| 2023/10/27 | 1,476 | 1,510 | 1,450 | 1,493 | +31 | +2.1% | 5,500 |
| 2023/10/26 | 1,524 | 1,524 | 1,441 | 1,462 | -86 | -5.6% | 10,300 |
| 2023/10/25 | 1,553 | 1,560 | 1,523 | 1,548 | -17 | -1.1% | 6,300 |
| 2023/10/24 | 1,517 | 1,619 | 1,450 | 1,565 | +36 | +2.4% | 17,700 |
| 2023/10/23 | 1,530 | 1,540 | 1,489 | 1,529 | +28 | +1.9% | 11,000 |
| 2023/10/20 | 1,497 | 1,582 | 1,470 | 1,501 | ±0 | ±0% | 6,400 |
| 2023/10/19 | 1,521 | 1,538 | 1,500 | 1,501 | -39 | -2.5% | 4,200 |
| 2023/10/18 | 1,544 | 1,553 | 1,530 | 1,540 | +8 | +0.5% | 3,400 |
| 2023/10/17 | 1,559 | 1,598 | 1,530 | 1,532 | -27 | -1.7% | 5,100 |
| 2023/10/16 | 1,550 | 1,587 | 1,538 | 1,559 | +7 | +0.5% | 7,700 |
| 2023/10/13 | 1,580 | 1,604 | 1,552 | 1,552 | -29 | -1.8% | 3,600 |
| 2023/10/12 | 1,621 | 1,621 | 1,522 | 1,581 | -59 | -3.6% | 6,400 |
| 2023/10/11 | 1,610 | 1,667 | 1,610 | 1,640 | +43 | +2.7% | 6,700 |
| 2023/10/10 | 1,550 | 1,636 | 1,550 | 1,597 | +83 | +5.5% | 5,900 |
| 2023/10/06 | 1,511 | 1,589 | 1,511 | 1,514 | +13 | +0.9% | 13,400 |
| 2023/10/05 | 1,551 | 1,571 | 1,479 | 1,501 | -65 | -4.2% | 19,700 |
| 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 |
251～
300
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
