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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 951 | 961 | 948 | 950 | -1 | -0.1% | 54,600 |
| 2025/02/14 | 952 | 958 | 949 | 951 | -4 | -0.4% | 111,900 |
| 2025/02/13 | 950 | 957 | 946 | 955 | +15 | +1.6% | 94,900 |
| 2025/02/12 | 950 | 951 | 933 | 940 | -10 | -1.1% | 147,100 |
| 2025/02/10 | 955 | 960 | 946 | 950 | -17 | -1.8% | 122,700 |
| 2025/02/07 | 975 | 980 | 961 | 967 | -8 | -0.8% | 79,800 |
| 2025/02/06 | 969 | 986 | 969 | 975 | +11 | +1.1% | 130,800 |
| 2025/02/05 | 956 | 970 | 948 | 964 | +16 | +1.7% | 111,000 |
| 2025/02/04 | 970 | 970 | 944 | 948 | -12 | -1.3% | 150,800 |
| 2025/02/03 | 973 | 974 | 960 | 960 | -26 | -2.6% | 123,700 |
| 2025/01/31 | 980 | 989 | 972 | 986 | -3 | -0.3% | 97,600 |
| 2025/01/30 | 987 | 991 | 966 | 989 | -11 | -1.1% | 174,400 |
| 2025/01/29 | 985 | 1,002 | 978 | 1,000 | +23 | +2.4% | 221,100 |
| 2025/01/28 | 972 | 983 | 966 | 977 | +5 | +0.5% | 91,800 |
| 2025/01/27 | 975 | 995 | 972 | 972 | ±0 | ±0% | 140,400 |
| 2025/01/24 | 966 | 993 | 965 | 972 | +6 | +0.6% | 119,000 |
| 2025/01/23 | 992 | 992 | 961 | 966 | -26 | -2.6% | 137,300 |
| 2025/01/22 | 990 | 996 | 982 | 992 | +7 | +0.7% | 105,700 |
| 2025/01/21 | 989 | 1,000 | 978 | 985 | +7 | +0.7% | 100,900 |
| 2025/01/20 | 950 | 985 | 950 | 978 | +35 | +3.7% | 166,800 |
| 2025/01/17 | 927 | 956 | 927 | 943 | +17 | +1.8% | 106,600 |
| 2025/01/16 | 946 | 960 | 921 | 926 | -17 | -1.8% | 175,300 |
| 2025/01/15 | 960 | 966 | 943 | 943 | -17 | -1.8% | 135,900 |
| 2025/01/14 | 986 | 987 | 954 | 960 | -32 | -3.2% | 130,100 |
| 2025/01/10 | 967 | 1,010 | 965 | 992 | +20 | +2.1% | 215,200 |
| 2025/01/09 | 995 | 995 | 972 | 972 | -24 | -2.4% | 148,000 |
| 2025/01/08 | 990 | 998 | 980 | 996 | ±0 | ±0% | 159,600 |
| 2025/01/07 | 994 | 1,006 | 986 | 996 | +5 | +0.5% | 160,300 |
| 2025/01/06 | 1,001 | 1,008 | 988 | 991 | -8 | -0.8% | 183,900 |
| 2024/12/30 | 1,028 | 1,086 | 995 | 999 | -23 | -2.3% | 449,100 |
| 2024/12/27 | 1,008 | 1,030 | 1,003 | 1,022 | +16 | +1.6% | 210,500 |
| 2024/12/26 | 1,015 | 1,020 | 997 | 1,006 | -14 | -1.4% | 266,500 |
| 2024/12/25 | 1,010 | 1,036 | 1,010 | 1,020 | +17 | +1.7% | 322,600 |
| 2024/12/24 | 937 | 1,006 | 937 | 1,003 | +65 | +6.9% | 555,200 |
| 2024/12/23 | 928 | 945 | 924 | 938 | +12 | +1.3% | 180,300 |
| 2024/12/20 | 934 | 952 | 926 | 926 | -8 | -0.9% | 224,700 |
| 2024/12/19 | 938 | 955 | 929 | 934 | -4 | -0.4% | 140,800 |
| 2024/12/18 | 920 | 1,000 | 920 | 938 | +29 | +3.2% | 707,200 |
| 2024/12/17 | 903 | 928 | 903 | 909 | ±0 | ±0% | 172,400 |
| 2024/12/16 | 896 | 913 | 890 | 909 | +15 | +1.7% | 132,200 |
| 2024/12/13 | 896 | 920 | 888 | 894 | -21 | -2.3% | 319,200 |
| 2024/12/12 | 999 | 1,012 | 906 | 915 | -43 | -4.5% | 756,400 |
| 2024/12/11 | 952 | 965 | 936 | 958 | +4 | +0.4% | 238,600 |
| 2024/12/10 | 961 | 966 | 952 | 954 | -12 | -1.2% | 95,300 |
| 2024/12/09 | 956 | 969 | 944 | 966 | +12 | +1.3% | 108,400 |
| 2024/12/06 | 963 | 964 | 954 | 954 | -19 | -2% | 71,000 |
| 2024/12/05 | 990 | 990 | 971 | 973 | -17 | -1.7% | 59,400 |
| 2024/12/04 | 996 | 1,002 | 970 | 990 | -4 | -0.4% | 105,400 |
| 2024/12/03 | 984 | 996 | 984 | 994 | +10 | +1% | 116,100 |
| 2024/12/02 | 988 | 996 | 975 | 984 | -1 | -0.1% | 96,900 |
51～
100
件表示中 / 1032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 | 90,700円 | +4.6% | -56.2% | 2.76% | 16.47倍 | 2.19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 |
| シマダヤ | 179,000円 | +1.6% | -6.6% | 2.79% | 11.95倍 | 1.54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 |
| フジ日本 | 104,500円 | +3.2% | -9.6% | 3.25% | 11.65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 | 263,700円 | +6.2% | -20.1% | 1.71% | 18.40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 | 108,600円 | +4.0% | -4.2% | 1.84% | 8.68倍 | 1.33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
