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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/01/16 | 1,010 | 1,040 | 1,010 | 1,040 | +30 | +3% | 800 |
| 2025/01/15 | 1,019 | 1,019 | 1,008 | 1,010 | -9 | -0.9% | 400 |
| 2025/01/14 | 1,013 | 1,021 | 1,010 | 1,019 | +8 | +0.8% | 1,000 |
| 2025/01/10 | 1,011 | 1,020 | 1,011 | 1,011 | -3 | -0.3% | 1,900 |
| 2025/01/09 | 1,017 | 1,020 | 1,013 | 1,014 | +4 | +0.4% | 1,100 |
| 2025/01/08 | 1,017 | 1,017 | 1,010 | 1,010 | -7 | -0.7% | 200 |
| 2025/01/07 | 1,013 | 1,017 | 1,010 | 1,017 | +3 | +0.3% | 800 |
| 2025/01/06 | 1,019 | 1,019 | 1,002 | 1,014 | -5 | -0.5% | 6,700 |
| 2024/12/30 | 1,002 | 1,019 | 1,002 | 1,019 | +6 | +0.6% | 3,600 |
| 2024/12/27 | 1,012 | 1,019 | 1,012 | 1,013 | ±0 | ±0% | 3,100 |
| 2024/12/26 | 1,015 | 1,015 | 1,011 | 1,013 | -2 | -0.2% | 3,000 |
| 2024/12/25 | 1,015 | 1,020 | 1,013 | 1,015 | -1 | -0.1% | 6,300 |
| 2024/12/24 | 1,021 | 1,024 | 1,016 | 1,016 | -7 | -0.7% | 29,600 |
| 2024/12/23 | 1,038 | 1,045 | 1,023 | 1,023 | -2 | -0.2% | 9,200 |
| 2024/12/20 | 1,032 | 1,040 | 1,025 | 1,025 | ±0 | ±0% | 4,300 |
| 2024/12/19 | 1,020 | 1,033 | 1,020 | 1,025 | +4 | +0.4% | 1,500 |
101～
150
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
