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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,855 | 1,894 | 1,810 | 1,842 | +33 | +1.8% | 963,400 |
| 2022/04/07 | 1,985 | 1,991 | 1,800 | 1,809 | -217 | -10.7% | 2,193,300 |
| 2022/04/06 | 2,107 | 2,120 | 2,011 | 2,026 | -127 | -5.9% | 1,235,800 |
| 2022/04/05 | 2,079 | 2,163 | 2,025 | 2,153 | +96 | +4.7% | 1,384,300 |
| 2022/04/04 | 1,959 | 2,058 | 1,941 | 2,057 | +121 | +6.3% | 1,094,800 |
| 2022/04/01 | 1,963 | 1,978 | 1,908 | 1,936 | -46 | -2.3% | 803,000 |
| 2022/03/31 | 2,014 | 2,048 | 1,943 | 1,982 | -53 | -2.6% | 1,237,700 |
| 2022/03/30 | 2,048 | 2,080 | 1,988 | 2,035 | +15 | +0.7% | 938,400 |
| 2022/03/29 | 2,038 | 2,089 | 1,958 | 2,020 | -36 | -1.8% | 1,309,100 |
| 2022/03/28 | 2,074 | 2,105 | 2,041 | 2,056 | -48 | -2.3% | 918,300 |
| 2022/03/25 | 2,222 | 2,223 | 2,096 | 2,104 | -139 | -6.2% | 1,604,000 |
| 2022/03/24 | 2,157 | 2,258 | 2,131 | 2,243 | +54 | +2.5% | 1,656,000 |
| 2022/03/23 | 2,096 | 2,209 | 2,039 | 2,189 | +119 | +5.7% | 1,805,500 |
| 2022/03/22 | 2,166 | 2,174 | 2,066 | 2,070 | -94 | -4.3% | 1,542,000 |
| 2022/03/18 | 2,217 | 2,225 | 2,137 | 2,164 | -63 | -2.8% | 1,686,400 |
| 2022/03/17 | 2,239 | 2,253 | 2,130 | 2,227 | +18 | +0.8% | 2,886,600 |
| 2022/03/16 | 2,140 | 2,224 | 2,109 | 2,209 | +115 | +5.5% | 2,608,800 |
| 2022/03/15 | 2,142 | 2,152 | 2,031 | 2,094 | ±0 | ±0% | 3,768,400 |
| 2022/03/14 | 1,860 | 2,100 | 1,855 | 2,094 | +235 | +12.6% | 3,919,100 |
| 2022/03/11 | 1,770 | 1,934 | 1,754 | 1,859 | +78 | +4.4% | 3,987,200 |
| 2022/03/10 | 1,700 | 1,824 | 1,667 | 1,781 | +134 | +8.1% | 2,222,400 |
| 2022/03/09 | 1,582 | 1,660 | 1,556 | 1,647 | +93 | +6% | 1,648,200 |
| 2022/03/08 | 1,452 | 1,580 | 1,450 | 1,554 | -8 | -0.5% | 2,257,400 |
| 2022/03/07 | 1,472 | 1,597 | 1,469 | 1,562 | +10 | +0.6% | 1,792,700 |
| 2022/03/04 | 1,747 | 1,747 | 1,540 | 1,552 | -91 | -5.5% | 3,602,200 |
| 2022/03/03 | 1,670 | 1,683 | 1,617 | 1,643 | +13 | +0.8% | 711,900 |
| 2022/03/02 | 1,656 | 1,695 | 1,605 | 1,630 | -60 | -3.6% | 860,400 |
| 2022/03/01 | 1,611 | 1,705 | 1,600 | 1,690 | +94 | +5.9% | 848,300 |
| 2022/02/28 | 1,550 | 1,603 | 1,491 | 1,596 | +80 | +5.3% | 1,028,700 |
| 2022/02/25 | 1,460 | 1,526 | 1,437 | 1,516 | +116 | +8.3% | 838,600 |
| 2022/02/24 | 1,489 | 1,507 | 1,390 | 1,400 | -104 | -6.9% | 1,025,700 |
| 2022/02/22 | 1,511 | 1,552 | 1,492 | 1,504 | -61 | -3.9% | 527,000 |
| 2022/02/21 | 1,570 | 1,589 | 1,519 | 1,565 | -46 | -2.9% | 605,600 |
| 2022/02/18 | 1,608 | 1,629 | 1,552 | 1,611 | -37 | -2.2% | 701,300 |
| 2022/02/17 | 1,698 | 1,704 | 1,638 | 1,648 | -45 | -2.7% | 437,100 |
| 2022/02/16 | 1,708 | 1,726 | 1,663 | 1,693 | +25 | +1.5% | 464,800 |
| 2022/02/15 | 1,651 | 1,705 | 1,641 | 1,668 | +12 | +0.7% | 536,100 |
| 2022/02/14 | 1,632 | 1,664 | 1,627 | 1,656 | -44 | -2.6% | 681,100 |
| 2022/02/10 | 1,705 | 1,748 | 1,692 | 1,700 | +20 | +1.2% | 733,800 |
| 2022/02/09 | 1,669 | 1,700 | 1,643 | 1,680 | +32 | +1.9% | 733,000 |
| 2022/02/08 | 1,636 | 1,674 | 1,622 | 1,648 | +16 | +1% | 553,300 |
| 2022/02/07 | 1,680 | 1,696 | 1,626 | 1,632 | -34 | -2% | 694,200 |
| 2022/02/04 | 1,665 | 1,701 | 1,637 | 1,666 | -3 | -0.2% | 743,500 |
| 2022/02/03 | 1,680 | 1,713 | 1,641 | 1,669 | -14 | -0.8% | 729,000 |
| 2022/02/02 | 1,656 | 1,686 | 1,634 | 1,683 | +67 | +4.1% | 507,500 |
| 2022/02/01 | 1,657 | 1,687 | 1,605 | 1,616 | +4 | +0.2% | 622,400 |
| 2022/01/31 | 1,535 | 1,646 | 1,531 | 1,612 | +82 | +5.4% | 813,900 |
| 2022/01/28 | 1,559 | 1,565 | 1,472 | 1,530 | +1 | +0.1% | 840,700 |
| 2022/01/27 | 1,627 | 1,653 | 1,517 | 1,529 | -106 | -6.5% | 913,200 |
| 2022/01/26 | 1,596 | 1,655 | 1,592 | 1,635 | +43 | +2.7% | 629,300 |
751～
800
件表示中 / 1033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 | 91,700円 | +4.6% | -56.2% | 2.73% | 16.65倍 | 2.21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 |
| 六甲バタ | 126,800円 | +1.3% | -54.0% | 1.58% | 41.17倍 | 0.80倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| フジ日本 | 104,100円 | +3.2% | -9.6% | 3.27% | 11.61倍 | 1.12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 |
| エバラ食品 | 264,200円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| 紀文食品 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
市場注目の銘柄
チャート関連のコラム
