ファーマフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,247 | 1,252 | 1,202 | 1,202 | -31 | -2.5% | 252,000 |
| 2022/10/12 | 1,239 | 1,243 | 1,207 | 1,233 | -14 | -1.1% | 259,700 |
| 2022/10/11 | 1,223 | 1,249 | 1,200 | 1,247 | -6 | -0.5% | 457,900 |
| 2022/10/07 | 1,195 | 1,278 | 1,190 | 1,253 | +39 | +3.2% | 903,200 |
| 2022/10/06 | 1,177 | 1,221 | 1,170 | 1,214 | +33 | +2.8% | 471,700 |
| 2022/10/05 | 1,218 | 1,220 | 1,176 | 1,181 | -23 | -1.9% | 346,200 |
| 2022/10/04 | 1,240 | 1,240 | 1,199 | 1,204 | +4 | +0.3% | 376,000 |
| 2022/10/03 | 1,231 | 1,231 | 1,180 | 1,200 | -32 | -2.6% | 327,100 |
| 2022/09/30 | 1,240 | 1,265 | 1,214 | 1,232 | -11 | -0.9% | 366,300 |
| 2022/09/29 | 1,218 | 1,287 | 1,210 | 1,243 | +55 | +4.6% | 935,000 |
| 2022/09/28 | 1,196 | 1,212 | 1,165 | 1,188 | -17 | -1.4% | 440,600 |
| 2022/09/27 | 1,177 | 1,258 | 1,171 | 1,205 | +49 | +4.2% | 1,009,600 |
| 2022/09/26 | 1,116 | 1,195 | 1,116 | 1,156 | +21 | +1.9% | 912,700 |
| 2022/09/22 | 1,148 | 1,162 | 1,114 | 1,135 | -38 | -3.2% | 1,000,300 |
| 2022/09/21 | 1,250 | 1,250 | 1,162 | 1,173 | -89 | -7.1% | 818,200 |
| 2022/09/20 | 1,290 | 1,305 | 1,261 | 1,262 | -40 | -3.1% | 376,700 |
| 2022/09/16 | 1,296 | 1,315 | 1,275 | 1,302 | -6 | -0.5% | 422,000 |
| 2022/09/15 | 1,336 | 1,342 | 1,305 | 1,308 | -28 | -2.1% | 354,800 |
| 2022/09/14 | 1,349 | 1,371 | 1,336 | 1,336 | -48 | -3.5% | 502,900 |
| 2022/09/13 | 1,375 | 1,398 | 1,357 | 1,384 | +11 | +0.8% | 479,700 |
| 2022/09/12 | 1,456 | 1,470 | 1,373 | 1,373 | -81 | -5.6% | 1,152,300 |
| 2022/09/09 | 1,379 | 1,489 | 1,370 | 1,454 | +91 | +6.7% | 2,247,000 |
| 2022/09/08 | 1,311 | 1,377 | 1,291 | 1,363 | +72 | +5.6% | 1,401,800 |
| 2022/09/07 | 1,300 | 1,319 | 1,250 | 1,291 | -114 | -8.1% | 2,821,400 |
| 2022/09/06 | 1,516 | 1,550 | 1,405 | 1,405 | -51 | -3.5% | 2,405,500 |
| 2022/09/05 | 1,425 | 1,476 | 1,408 | 1,456 | +22 | +1.5% | 434,900 |
| 2022/09/02 | 1,453 | 1,463 | 1,400 | 1,434 | -29 | -2% | 578,600 |
| 2022/09/01 | 1,520 | 1,522 | 1,456 | 1,463 | -46 | -3% | 399,700 |
| 2022/08/31 | 1,505 | 1,531 | 1,489 | 1,509 | -8 | -0.5% | 523,100 |
| 2022/08/30 | 1,468 | 1,517 | 1,446 | 1,517 | +62 | +4.3% | 595,100 |
| 2022/08/29 | 1,516 | 1,540 | 1,446 | 1,455 | -122 | -7.7% | 1,131,700 |
| 2022/08/26 | 1,530 | 1,603 | 1,528 | 1,577 | +56 | +3.7% | 702,000 |
| 2022/08/25 | 1,555 | 1,564 | 1,507 | 1,521 | -14 | -0.9% | 332,200 |
| 2022/08/24 | 1,555 | 1,564 | 1,517 | 1,535 | -12 | -0.8% | 409,900 |
| 2022/08/23 | 1,510 | 1,558 | 1,488 | 1,547 | +26 | +1.7% | 334,800 |
| 2022/08/22 | 1,486 | 1,528 | 1,482 | 1,521 | +18 | +1.2% | 261,500 |
| 2022/08/19 | 1,518 | 1,530 | 1,495 | 1,503 | -20 | -1.3% | 294,800 |
| 2022/08/18 | 1,501 | 1,547 | 1,489 | 1,523 | +10 | +0.7% | 359,900 |
| 2022/08/17 | 1,480 | 1,528 | 1,474 | 1,513 | +40 | +2.7% | 449,200 |
| 2022/08/16 | 1,423 | 1,483 | 1,418 | 1,473 | +41 | +2.9% | 411,600 |
| 2022/08/15 | 1,456 | 1,459 | 1,428 | 1,432 | -24 | -1.6% | 236,300 |
| 2022/08/12 | 1,429 | 1,470 | 1,419 | 1,456 | +49 | +3.5% | 348,000 |
| 2022/08/10 | 1,432 | 1,439 | 1,401 | 1,407 | -45 | -3.1% | 244,900 |
| 2022/08/09 | 1,433 | 1,457 | 1,418 | 1,452 | +25 | +1.8% | 219,900 |
| 2022/08/08 | 1,431 | 1,446 | 1,409 | 1,427 | -3 | -0.2% | 306,900 |
| 2022/08/05 | 1,394 | 1,485 | 1,393 | 1,430 | +20 | +1.4% | 644,700 |
| 2022/08/04 | 1,365 | 1,418 | 1,358 | 1,410 | +49 | +3.6% | 529,100 |
| 2022/08/03 | 1,408 | 1,421 | 1,358 | 1,361 | -46 | -3.3% | 571,400 |
| 2022/08/02 | 1,443 | 1,480 | 1,395 | 1,407 | -56 | -3.8% | 677,100 |
| 2022/08/01 | 1,460 | 1,483 | 1,442 | 1,463 | -1 | -0.1% | 249,400 |
701～
750
件表示中 / 1108件
類似銘柄と比較する
現在ご覧いただいている「ファーマフーズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーマフーズ | 99,900円 | +4.6% | -56.2% | 2.50% | 18.03倍 | 2.39倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
| ブルドック | 221,000円 | +4.7% | +38.9% | 2.04% | 13.01倍 | 1.33倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| なとり | 201,000円 | +2.3% | -9.6% | 1.29% | 19.91倍 | 0.96倍 |
|
イカ、サラミ、チーズなどの多品種のおつまみを提供する国内最大手の総合おつまみメーカー |
| 佐藤食 | 319,000円 | +0.6% | -14.5% | 1.32% | 23.46倍 | 0.58倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| フジ日本 | 111,400円 | +3.2% | -9.6% | 3.05% | 12.42倍 | 1.20倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
市場注目の銘柄
チャート関連のコラム
