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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 1,377 | 1,385 | 1,338 | 1,360 | +13 | +1% | 239,000 |
| 2023/11/07 | 1,357 | 1,363 | 1,333 | 1,347 | -30 | -2.2% | 224,400 |
| 2023/11/06 | 1,395 | 1,399 | 1,375 | 1,377 | +5 | +0.4% | 164,400 |
| 2023/11/02 | 1,329 | 1,378 | 1,329 | 1,372 | +53 | +4% | 250,900 |
| 2023/11/01 | 1,335 | 1,335 | 1,301 | 1,319 | -3 | -0.2% | 163,300 |
| 2023/10/31 | 1,313 | 1,342 | 1,297 | 1,322 | +9 | +0.7% | 175,500 |
| 2023/10/30 | 1,317 | 1,337 | 1,310 | 1,313 | -11 | -0.8% | 138,800 |
| 2023/10/27 | 1,302 | 1,326 | 1,285 | 1,324 | +22 | +1.7% | 167,000 |
| 2023/10/26 | 1,290 | 1,336 | 1,288 | 1,302 | -11 | -0.8% | 182,900 |
| 2023/10/25 | 1,335 | 1,348 | 1,312 | 1,313 | +2 | +0.2% | 151,600 |
| 2023/10/24 | 1,343 | 1,348 | 1,278 | 1,311 | -38 | -2.8% | 299,400 |
| 2023/10/23 | 1,400 | 1,420 | 1,349 | 1,349 | -51 | -3.6% | 270,000 |
| 2023/10/20 | 1,387 | 1,415 | 1,384 | 1,400 | ±0 | ±0% | 159,700 |
| 2023/10/19 | 1,403 | 1,413 | 1,390 | 1,400 | -33 | -2.3% | 211,400 |
| 2023/10/18 | 1,429 | 1,436 | 1,400 | 1,433 | +11 | +0.8% | 155,700 |
| 2023/10/17 | 1,428 | 1,443 | 1,413 | 1,422 | +22 | +1.6% | 201,300 |
| 2023/10/16 | 1,397 | 1,415 | 1,381 | 1,400 | ±0 | ±0% | 187,100 |
| 2023/10/13 | 1,401 | 1,408 | 1,397 | 1,400 | -18 | -1.3% | 235,700 |
| 2023/10/12 | 1,432 | 1,432 | 1,400 | 1,418 | -6 | -0.4% | 218,300 |
| 2023/10/11 | 1,418 | 1,459 | 1,416 | 1,424 | -3 | -0.2% | 160,800 |
| 2023/10/10 | 1,465 | 1,469 | 1,418 | 1,427 | -25 | -1.7% | 222,600 |
| 2023/10/06 | 1,447 | 1,463 | 1,436 | 1,452 | +14 | +1% | 146,400 |
| 2023/10/05 | 1,411 | 1,439 | 1,400 | 1,438 | +43 | +3.1% | 198,600 |
| 2023/10/04 | 1,392 | 1,421 | 1,388 | 1,395 | -32 | -2.2% | 378,400 |
| 2023/10/03 | 1,465 | 1,470 | 1,420 | 1,427 | -50 | -3.4% | 294,900 |
| 2023/10/02 | 1,519 | 1,541 | 1,474 | 1,477 | -46 | -3% | 314,500 |
| 2023/09/29 | 1,550 | 1,560 | 1,520 | 1,523 | -28 | -1.8% | 230,600 |
| 2023/09/28 | 1,583 | 1,590 | 1,546 | 1,551 | -31 | -2% | 185,900 |
| 2023/09/27 | 1,544 | 1,586 | 1,544 | 1,582 | +27 | +1.7% | 206,900 |
| 2023/09/26 | 1,570 | 1,577 | 1,539 | 1,555 | -14 | -0.9% | 183,000 |
| 2023/09/25 | 1,528 | 1,575 | 1,525 | 1,569 | +42 | +2.8% | 236,800 |
| 2023/09/22 | 1,509 | 1,537 | 1,487 | 1,527 | +7 | +0.5% | 225,500 |
| 2023/09/21 | 1,544 | 1,554 | 1,510 | 1,520 | -37 | -2.4% | 226,300 |
| 2023/09/20 | 1,542 | 1,593 | 1,542 | 1,557 | +2 | +0.1% | 268,500 |
| 2023/09/19 | 1,561 | 1,561 | 1,530 | 1,555 | -7 | -0.4% | 251,600 |
| 2023/09/15 | 1,522 | 1,573 | 1,514 | 1,562 | +58 | +3.9% | 468,700 |
| 2023/09/14 | 1,557 | 1,557 | 1,486 | 1,504 | -53 | -3.4% | 437,800 |
| 2023/09/13 | 1,567 | 1,574 | 1,501 | 1,557 | -10 | -0.6% | 581,800 |
| 2023/09/12 | 1,399 | 1,568 | 1,390 | 1,567 | +22 | +1.4% | 1,362,200 |
| 2023/09/11 | 1,571 | 1,594 | 1,537 | 1,545 | -6 | -0.4% | 567,800 |
| 2023/09/08 | 1,529 | 1,561 | 1,528 | 1,551 | +11 | +0.7% | 268,800 |
| 2023/09/07 | 1,577 | 1,581 | 1,532 | 1,540 | -47 | -3% | 477,800 |
| 2023/09/06 | 1,607 | 1,614 | 1,583 | 1,587 | -23 | -1.4% | 265,200 |
| 2023/09/05 | 1,629 | 1,639 | 1,596 | 1,610 | -29 | -1.8% | 382,700 |
| 2023/09/04 | 1,660 | 1,663 | 1,631 | 1,639 | -17 | -1% | 205,700 |
| 2023/09/01 | 1,641 | 1,658 | 1,623 | 1,656 | +11 | +0.7% | 203,300 |
| 2023/08/31 | 1,700 | 1,716 | 1,643 | 1,645 | -42 | -2.5% | 340,100 |
| 2023/08/30 | 1,720 | 1,724 | 1,682 | 1,687 | -23 | -1.3% | 264,300 |
| 2023/08/29 | 1,689 | 1,722 | 1,671 | 1,710 | +29 | +1.7% | 344,800 |
| 2023/08/28 | 1,622 | 1,682 | 1,614 | 1,681 | +68 | +4.2% | 396,600 |
401～
450
件表示中 / 1072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 | 81,700円 | +4.6% | -56.2% | 3.06% | 14.74倍 | 1.96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 |
| エバラ食品 | 251,700円 | +0.9% | -43.2% | 1.79% | 35.14倍 | 0.72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 |
| ベースフード | 44,600円 | +14.3% | +111.4% | 0.00% | 95.10倍 | 22.94倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| 鳥越粉 | 91,400円 | +8.9% | +7.8% | 4.81% | 21.07倍 | 0.60倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
| ＳＴＩフードＨ | 132,200円 | +12.4% | +2.8% | 3.03% | 12.06倍 | 2.80倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム
