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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/25 | 1,699 | 1,715 | 1,581 | 1,592 | -100 | -5.9% | 896,900 |
| 2022/01/24 | 1,670 | 1,711 | 1,621 | 1,692 | -8 | -0.5% | 808,000 |
| 2022/01/21 | 1,711 | 1,733 | 1,671 | 1,700 | -57 | -3.2% | 760,600 |
| 2022/01/20 | 1,743 | 1,803 | 1,695 | 1,757 | -12 | -0.7% | 928,500 |
| 2022/01/19 | 1,812 | 1,849 | 1,745 | 1,769 | -89 | -4.8% | 973,200 |
| 2022/01/18 | 1,875 | 1,918 | 1,809 | 1,858 | -24 | -1.3% | 1,203,300 |
| 2022/01/17 | 1,970 | 1,970 | 1,875 | 1,882 | -99 | -5% | 678,400 |
| 2022/01/14 | 1,977 | 1,994 | 1,930 | 1,981 | -31 | -1.5% | 596,400 |
| 2022/01/13 | 1,990 | 2,044 | 1,990 | 2,012 | -3 | -0.1% | 569,400 |
| 2022/01/12 | 1,922 | 2,035 | 1,913 | 2,015 | +133 | +7.1% | 1,233,900 |
| 2022/01/11 | 2,010 | 2,020 | 1,863 | 1,882 | -146 | -7.2% | 1,412,500 |
| 2022/01/07 | 2,123 | 2,124 | 2,000 | 2,028 | -73 | -3.5% | 857,100 |
| 2022/01/06 | 2,151 | 2,175 | 2,083 | 2,101 | -98 | -4.5% | 759,000 |
| 2022/01/05 | 2,238 | 2,238 | 2,159 | 2,199 | -38 | -1.7% | 633,300 |
| 2022/01/04 | 2,165 | 2,284 | 2,153 | 2,237 | +122 | +5.8% | 1,181,900 |
| 2021/12/30 | 2,130 | 2,137 | 2,101 | 2,115 | -40 | -1.9% | 403,500 |
| 2021/12/29 | 2,123 | 2,247 | 2,118 | 2,155 | +33 | +1.6% | 1,003,200 |
| 2021/12/28 | 2,060 | 2,129 | 2,033 | 2,122 | +72 | +3.5% | 1,005,200 |
| 2021/12/27 | 2,100 | 2,125 | 2,038 | 2,050 | -56 | -2.7% | 1,163,500 |
| 2021/12/24 | 2,162 | 2,183 | 2,103 | 2,106 | -50 | -2.3% | 458,400 |
| 2021/12/23 | 2,177 | 2,216 | 2,150 | 2,156 | -16 | -0.7% | 528,000 |
| 2021/12/22 | 2,112 | 2,182 | 2,099 | 2,172 | +50 | +2.4% | 628,700 |
| 2021/12/21 | 2,158 | 2,169 | 2,075 | 2,122 | +5 | +0.2% | 611,500 |
| 2021/12/20 | 2,131 | 2,175 | 2,097 | 2,117 | -45 | -2.1% | 923,800 |
801～
850
件表示中 / 1059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 | 91,800円 | +4.6% | -56.2% | 2.72% | 16.56倍 | 2.20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 |
| ケンコーマヨ | 179,500円 | +4.1% | -0.6% | 2.62% | 8.33倍 | 0.67倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の４つが柱。業務用中心 |
| フジ日本 | 106,800円 | +3.2% | -9.6% | 3.18% | 11.91倍 | 1.15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 |
| シマダヤ | 176,700円 | +5.5% | +7.3% | 2.94% | 10.45倍 | 1.48倍 |
|
麺専業。業務用冷凍麺で国内首位。ＰＣ周辺機器のメルコＨＤの傘下だったが、スピンオフ上場 |
| 六甲バタ | 121,800円 | +1.3% | -54.0% | 1.64% | 39.55倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
