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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 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 |
| 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 |
401～
450
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
