フーディソンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 889 | 900 | 888 | 896 | +4 | +0.4% | 4,100 |
| 2025/07/31 | 895 | 899 | 890 | 892 | -7 | -0.8% | 3,500 |
| 2025/07/30 | 881 | 899 | 881 | 899 | -11 | -1.2% | 10,400 |
| 2025/07/29 | 914 | 915 | 910 | 910 | -2 | -0.2% | 2,600 |
| 2025/07/28 | 919 | 920 | 912 | 912 | -3 | -0.3% | 2,000 |
| 2025/07/25 | 909 | 915 | 907 | 915 | +5 | +0.5% | 3,000 |
| 2025/07/24 | 912 | 915 | 903 | 910 | -5 | -0.5% | 2,500 |
| 2025/07/23 | 919 | 921 | 912 | 915 | +3 | +0.3% | 1,700 |
| 2025/07/22 | 920 | 923 | 905 | 912 | +6 | +0.7% | 2,600 |
| 2025/07/18 | 915 | 915 | 892 | 906 | -10 | -1.1% | 2,500 |
| 2025/07/17 | 896 | 916 | 896 | 916 | +20 | +2.2% | 2,200 |
| 2025/07/16 | 892 | 915 | 891 | 896 | -5 | -0.6% | 6,800 |
| 2025/07/15 | 907 | 924 | 901 | 901 | +1 | +0.1% | 3,300 |
| 2025/07/14 | 922 | 930 | 900 | 900 | -20 | -2.2% | 2,600 |
| 2025/07/11 | 932 | 932 | 920 | 920 | -12 | -1.3% | 3,000 |
| 2025/07/10 | 921 | 935 | 921 | 932 | -4 | -0.4% | 2,300 |
| 2025/07/09 | 938 | 938 | 919 | 936 | -3 | -0.3% | 3,100 |
| 2025/07/08 | 918 | 939 | 903 | 939 | +20 | +2.2% | 4,500 |
| 2025/07/07 | 900 | 919 | 899 | 919 | +12 | +1.3% | 4,100 |
| 2025/07/04 | 900 | 907 | 893 | 907 | +7 | +0.8% | 2,400 |
| 2025/07/03 | 903 | 903 | 894 | 900 | -2 | -0.2% | 2,700 |
| 2025/07/02 | 907 | 907 | 897 | 902 | -5 | -0.6% | 3,400 |
| 2025/07/01 | 903 | 907 | 903 | 907 | +1 | +0.1% | 2,400 |
| 2025/06/30 | 907 | 908 | 905 | 906 | -1 | -0.1% | 1,400 |
| 2025/06/27 | 922 | 922 | 907 | 907 | -15 | -1.6% | 4,500 |
| 2025/06/26 | 922 | 935 | 922 | 922 | -13 | -1.4% | 4,500 |
| 2025/06/25 | 923 | 937 | 923 | 935 | +13 | +1.4% | 2,400 |
| 2025/06/24 | 925 | 928 | 922 | 922 | -3 | -0.3% | 2,800 |
| 2025/06/23 | 930 | 938 | 922 | 925 | -9 | -1% | 5,200 |
| 2025/06/20 | 929 | 934 | 921 | 934 | +5 | +0.5% | 10,300 |
| 2025/06/19 | 925 | 938 | 920 | 929 | +9 | +1% | 9,700 |
| 2025/06/18 | 881 | 927 | 881 | 920 | +39 | +4.4% | 12,500 |
| 2025/06/17 | 889 | 892 | 881 | 881 | -11 | -1.2% | 19,600 |
| 2025/06/16 | 892 | 903 | 886 | 892 | ±0 | ±0% | 10,200 |
| 2025/06/13 | 917 | 917 | 892 | 892 | -26 | -2.8% | 7,100 |
| 2025/06/12 | 919 | 928 | 910 | 918 | -4 | -0.4% | 9,300 |
| 2025/06/11 | 930 | 933 | 917 | 922 | -2 | -0.2% | 6,800 |
| 2025/06/10 | 950 | 950 | 918 | 924 | -26 | -2.7% | 20,200 |
| 2025/06/09 | 886 | 950 | 886 | 950 | +67 | +7.6% | 38,500 |
| 2025/06/06 | 908 | 912 | 881 | 883 | -23 | -2.5% | 20,100 |
| 2025/06/05 | 910 | 914 | 904 | 906 | +3 | +0.3% | 5,200 |
| 2025/06/04 | 903 | 915 | 902 | 903 | ±0 | ±0% | 13,100 |
| 2025/06/03 | 905 | 928 | 887 | 903 | -2 | -0.2% | 37,500 |
| 2025/06/02 | 898 | 922 | 887 | 905 | +30 | +3.4% | 56,000 |
| 2025/05/30 | 858 | 878 | 850 | 875 | +17 | +2% | 22,200 |
| 2025/05/29 | 832 | 868 | 832 | 858 | +26 | +3.1% | 37,800 |
| 2025/05/28 | 852 | 872 | 815 | 832 | -5 | -0.6% | 55,500 |
| 2025/05/27 | 820 | 861 | 811 | 837 | +77 | +10.1% | 242,200 |
| 2025/05/26 | 768 | 779 | 756 | 760 | -3 | -0.4% | 15,200 |
| 2025/05/23 | 741 | 775 | 736 | 763 | +33 | +4.5% | 18,300 |
1～
50
件表示中 / 644件
類似銘柄と比較する
現在ご覧いただいている「フーディソン」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 |
|---|---|---|---|---|---|---|---|---|
| フーディソン | 89,600円 | +16.5% | +30.2% | 0.00% | 22.33倍 | 1.75倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| クリエイト | 106,600円 | +2.9% | +8.9% | 3.75% | 8.15倍 | 0.78倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
| 大田花き | 74,900円 | +1.9% | +0.6% | 1.60% | 17.09倍 | 0.73倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| 三京化 | 359,000円 | +2.2% | -5.1% | 2.79% | 5.15倍 | 0.37倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| アゼアス | 64,300円 | +5.2% | +38.2% | 3.58% | 18.88倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
