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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,499 | 1,499 | 1,453 | 1,464 | -33 | -2.2% | 252,900 |
| 2022/07/28 | 1,445 | 1,502 | 1,441 | 1,497 | +55 | +3.8% | 422,400 |
| 2022/07/27 | 1,410 | 1,445 | 1,408 | 1,442 | +32 | +2.3% | 204,800 |
| 2022/07/26 | 1,419 | 1,423 | 1,397 | 1,410 | -13 | -0.9% | 178,800 |
| 2022/07/25 | 1,451 | 1,451 | 1,415 | 1,423 | -41 | -2.8% | 210,100 |
| 2022/07/22 | 1,456 | 1,472 | 1,436 | 1,464 | -1 | -0.1% | 153,100 |
| 2022/07/21 | 1,420 | 1,465 | 1,419 | 1,465 | +47 | +3.3% | 247,000 |
| 2022/07/20 | 1,444 | 1,445 | 1,418 | 1,418 | -2 | -0.1% | 301,700 |
| 2022/07/19 | 1,465 | 1,470 | 1,420 | 1,420 | -50 | -3.4% | 307,200 |
| 2022/07/15 | 1,514 | 1,523 | 1,466 | 1,470 | -48 | -3.2% | 342,100 |
| 2022/07/14 | 1,535 | 1,572 | 1,518 | 1,518 | -24 | -1.6% | 579,600 |
| 2022/07/13 | 1,459 | 1,557 | 1,456 | 1,542 | +89 | +6.1% | 1,075,300 |
| 2022/07/12 | 1,430 | 1,455 | 1,405 | 1,453 | +35 | +2.5% | 400,200 |
| 2022/07/11 | 1,465 | 1,465 | 1,412 | 1,418 | -21 | -1.5% | 347,100 |
| 2022/07/08 | 1,388 | 1,465 | 1,371 | 1,439 | +59 | +4.3% | 676,800 |
| 2022/07/07 | 1,391 | 1,395 | 1,358 | 1,380 | ±0 | ±0% | 241,200 |
| 2022/07/06 | 1,382 | 1,421 | 1,380 | 1,380 | -11 | -0.8% | 396,500 |
| 2022/07/05 | 1,386 | 1,407 | 1,381 | 1,391 | +12 | +0.9% | 259,400 |
| 2022/07/04 | 1,370 | 1,392 | 1,353 | 1,379 | +25 | +1.8% | 291,800 |
| 2022/07/01 | 1,408 | 1,420 | 1,346 | 1,354 | -55 | -3.9% | 456,800 |
| 2022/06/30 | 1,444 | 1,444 | 1,383 | 1,409 | -15 | -1.1% | 448,100 |
| 2022/06/29 | 1,410 | 1,448 | 1,375 | 1,424 | -8 | -0.6% | 591,100 |
| 2022/06/28 | 1,407 | 1,464 | 1,400 | 1,432 | +13 | +0.9% | 399,600 |
| 2022/06/27 | 1,425 | 1,443 | 1,402 | 1,419 | ±0 | ±0% | 507,600 |
| 2022/06/24 | 1,369 | 1,423 | 1,352 | 1,419 | +79 | +5.9% | 655,700 |
| 2022/06/23 | 1,367 | 1,400 | 1,340 | 1,340 | -20 | -1.5% | 434,700 |
| 2022/06/22 | 1,410 | 1,414 | 1,343 | 1,360 | -41 | -2.9% | 560,100 |
| 2022/06/21 | 1,335 | 1,420 | 1,312 | 1,401 | +91 | +6.9% | 856,500 |
| 2022/06/20 | 1,398 | 1,406 | 1,305 | 1,310 | -60 | -4.4% | 885,100 |
| 2022/06/17 | 1,441 | 1,491 | 1,370 | 1,370 | -100 | -6.8% | 1,418,900 |
| 2022/06/16 | 1,527 | 1,542 | 1,469 | 1,470 | -13 | -0.9% | 761,800 |
| 2022/06/15 | 1,459 | 1,514 | 1,450 | 1,483 | +29 | +2% | 1,073,000 |
| 2022/06/14 | 1,455 | 1,484 | 1,390 | 1,454 | -48 | -3.2% | 1,494,100 |
| 2022/06/13 | 1,572 | 1,628 | 1,495 | 1,502 | -110 | -6.8% | 1,808,300 |
| 2022/06/10 | 1,551 | 1,650 | 1,527 | 1,612 | +29 | +1.8% | 2,322,900 |
| 2022/06/09 | 1,475 | 1,583 | 1,464 | 1,583 | +113 | +7.7% | 2,364,100 |
| 2022/06/08 | 1,393 | 1,475 | 1,372 | 1,470 | +91 | +6.6% | 1,677,300 |
| 2022/06/07 | 1,366 | 1,407 | 1,333 | 1,379 | +10 | +0.7% | 2,174,400 |
| 2022/06/06 | 1,303 | 1,443 | 1,255 | 1,369 | -114 | -7.7% | 6,427,100 |
| 2022/06/03 | 1,541 | 1,551 | 1,483 | 1,483 | -50 | -3.3% | 1,205,000 |
| 2022/06/02 | 1,575 | 1,576 | 1,530 | 1,533 | -53 | -3.3% | 843,700 |
| 2022/06/01 | 1,584 | 1,600 | 1,571 | 1,586 | +5 | +0.3% | 374,200 |
| 2022/05/31 | 1,605 | 1,616 | 1,571 | 1,581 | -24 | -1.5% | 504,400 |
| 2022/05/30 | 1,625 | 1,627 | 1,572 | 1,605 | ±0 | ±0% | 761,500 |
| 2022/05/27 | 1,678 | 1,680 | 1,602 | 1,605 | -37 | -2.3% | 471,600 |
| 2022/05/26 | 1,652 | 1,695 | 1,642 | 1,642 | -9 | -0.5% | 448,700 |
| 2022/05/25 | 1,662 | 1,662 | 1,617 | 1,651 | -11 | -0.7% | 418,900 |
| 2022/05/24 | 1,722 | 1,725 | 1,650 | 1,662 | -64 | -3.7% | 545,900 |
| 2022/05/23 | 1,735 | 1,760 | 1,707 | 1,726 | -3 | -0.2% | 478,100 |
| 2022/05/20 | 1,690 | 1,729 | 1,640 | 1,729 | +65 | +3.9% | 502,500 |
751～
800
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
