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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 900 | 900 | 891 | 891 | -11 | -1.2% | 9,900 |
| 2025/03/31 | 913 | 913 | 902 | 902 | -11 | -1.2% | 8,500 |
| 2025/03/28 | 905 | 924 | 901 | 913 | -37 | -3.9% | 14,000 |
| 2025/03/27 | 940 | 950 | 939 | 950 | +10 | +1.1% | 20,700 |
| 2025/03/26 | 940 | 940 | 938 | 940 | ±0 | ±0% | 13,300 |
| 2025/03/25 | 943 | 943 | 938 | 940 | -5 | -0.5% | 20,500 |
| 2025/03/24 | 953 | 955 | 945 | 945 | -10 | -1% | 24,500 |
| 2025/03/21 | 940 | 958 | 940 | 955 | +15 | +1.6% | 13,400 |
| 2025/03/19 | 940 | 940 | 939 | 940 | ±0 | ±0% | 7,900 |
| 2025/03/18 | 940 | 943 | 939 | 940 | ±0 | ±0% | 16,600 |
| 2025/03/17 | 940 | 940 | 938 | 940 | +2 | +0.2% | 20,700 |
| 2025/03/14 | 940 | 940 | 937 | 938 | +1 | +0.1% | 8,800 |
| 2025/03/13 | 940 | 940 | 936 | 937 | -3 | -0.3% | 10,600 |
| 2025/03/12 | 940 | 940 | 936 | 940 | -8 | -0.8% | 12,200 |
| 2025/03/11 | 948 | 950 | 947 | 948 | ±0 | ±0% | 5,500 |
| 2025/03/10 | 950 | 950 | 948 | 948 | -8 | -0.8% | 18,200 |
| 2025/03/07 | 959 | 959 | 952 | 956 | ±0 | ±0% | 4,000 |
| 2025/03/06 | 958 | 958 | 955 | 956 | -1 | -0.1% | 5,400 |
| 2025/03/05 | 956 | 958 | 955 | 957 | +1 | +0.1% | 5,300 |
| 2025/03/04 | 957 | 958 | 955 | 956 | -4 | -0.4% | 7,000 |
| 2025/03/03 | 958 | 960 | 957 | 960 | +3 | +0.3% | 7,800 |
| 2025/02/28 | 958 | 964 | 957 | 957 | -3 | -0.3% | 9,300 |
| 2025/02/27 | 960 | 960 | 959 | 960 | ±0 | ±0% | 7,600 |
| 2025/02/26 | 960 | 960 | 959 | 960 | ±0 | ±0% | 12,600 |
| 2025/02/25 | 951 | 960 | 951 | 960 | +9 | +0.9% | 10,500 |
| 2025/02/21 | 960 | 960 | 942 | 951 | -13 | -1.3% | 18,300 |
| 2025/02/20 | 965 | 978 | 959 | 964 | -1 | -0.1% | 16,200 |
| 2025/02/19 | 980 | 986 | 962 | 965 | -24 | -2.4% | 32,000 |
| 2025/02/18 | 1,000 | 1,001 | 989 | 989 | -11 | -1.1% | 24,400 |
| 2025/02/17 | 1,030 | 1,030 | 1,000 | 1,000 | -24 | -2.3% | 36,100 |
| 2025/02/14 | 1,094 | 1,094 | 1,024 | 1,024 | -153 | -13% | 78,400 |
| 2025/02/13 | 1,157 | 1,183 | 1,144 | 1,177 | +27 | +2.3% | 5,100 |
| 2025/02/12 | 1,162 | 1,165 | 1,146 | 1,150 | -7 | -0.6% | 4,900 |
| 2025/02/10 | 1,124 | 1,157 | 1,124 | 1,157 | +3 | +0.3% | 1,500 |
| 2025/02/07 | 1,132 | 1,157 | 1,131 | 1,154 | +22 | +1.9% | 1,600 |
| 2025/02/06 | 1,120 | 1,132 | 1,120 | 1,132 | +12 | +1.1% | 1,000 |
| 2025/02/05 | 1,115 | 1,125 | 1,113 | 1,120 | +2 | +0.2% | 2,900 |
| 2025/02/04 | 1,116 | 1,120 | 1,102 | 1,118 | +3 | +0.3% | 800 |
| 2025/02/03 | 1,147 | 1,147 | 1,102 | 1,115 | -5 | -0.4% | 4,200 |
| 2025/01/31 | 1,100 | 1,120 | 1,098 | 1,120 | +49 | +4.6% | 5,700 |
| 2025/01/30 | 1,093 | 1,100 | 1,066 | 1,071 | -31 | -2.8% | 12,600 |
| 2025/01/29 | 1,120 | 1,120 | 1,092 | 1,102 | +11 | +1% | 300 |
| 2025/01/28 | 1,130 | 1,130 | 1,091 | 1,091 | -39 | -3.5% | 1,800 |
| 2025/01/27 | 1,122 | 1,158 | 1,099 | 1,130 | +38 | +3.5% | 12,700 |
| 2025/01/24 | 1,080 | 1,140 | 1,074 | 1,092 | +27 | +2.5% | 2,900 |
| 2025/01/23 | 1,065 | 1,066 | 1,065 | 1,065 | ±0 | ±0% | 500 |
| 2025/01/22 | 1,090 | 1,090 | 1,062 | 1,065 | -10 | -0.9% | 2,100 |
| 2025/01/21 | 1,076 | 1,100 | 1,053 | 1,075 | +25 | +2.4% | 4,300 |
| 2025/01/20 | 1,021 | 1,054 | 1,021 | 1,050 | +30 | +2.9% | 4,000 |
| 2025/01/17 | 1,040 | 1,041 | 1,014 | 1,020 | -20 | -1.9% | 1,600 |
51～
100
件表示中 / 610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 | 89,200円 | +16.5% | +30.2% | 0.00% | 22.43倍 | 1.76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 |
| 大 水 | 31,600円 | +0.7% | +0.7% | 1.90% | 7.51倍 | 0.37倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 平和紙 | 42,600円 | +2.3% | +9.2% | 2.82% | 29.42倍 | 0.41倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| 大田花き | 73,700円 | +1.9% | +0.6% | 1.63% | 16.81倍 | 0.72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 |
| ＳＨＩＮＫＯ | 219,200円 | +8.4% | +17.8% | 4.79% | 6.41倍 | 1.96倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
市場注目の銘柄
チャート関連のコラム
