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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,035 | 1,038 | 1,020 | 1,021 | +1 | +0.1% | 4,100 |
| 2024/12/17 | 1,020 | 1,021 | 1,020 | 1,020 | +1 | +0.1% | 7,600 |
| 2024/12/16 | 1,048 | 1,051 | 1,019 | 1,019 | -16 | -1.5% | 1,800 |
| 2024/12/13 | 1,035 | 1,045 | 1,023 | 1,035 | +10 | +1% | 4,100 |
| 2024/12/12 | 1,047 | 1,047 | 1,025 | 1,025 | -20 | -1.9% | 1,900 |
| 2024/12/11 | 1,018 | 1,050 | 1,018 | 1,045 | +28 | +2.8% | 11,300 |
| 2024/12/10 | 1,020 | 1,021 | 1,013 | 1,017 | -3 | -0.3% | 5,700 |
| 2024/12/09 | 1,004 | 1,020 | 1,004 | 1,020 | +13 | +1.3% | 6,600 |
| 2024/12/06 | 999 | 1,007 | 997 | 1,007 | +7 | +0.7% | 3,300 |
| 2024/12/05 | 1,003 | 1,009 | 995 | 1,000 | -3 | -0.3% | 6,300 |
| 2024/12/04 | 1,003 | 1,020 | 1,002 | 1,003 | -1 | -0.1% | 3,200 |
| 2024/12/03 | 1,005 | 1,020 | 1,002 | 1,004 | -10 | -1% | 5,700 |
| 2024/12/02 | 1,022 | 1,022 | 998 | 1,014 | -7 | -0.7% | 5,900 |
| 2024/11/29 | 1,048 | 1,048 | 1,020 | 1,021 | -20 | -1.9% | 4,400 |
| 2024/11/28 | 1,050 | 1,050 | 1,030 | 1,041 | -11 | -1% | 6,700 |
| 2024/11/27 | 1,097 | 1,097 | 1,052 | 1,052 | -34 | -3.1% | 4,700 |
| 2024/11/26 | 1,084 | 1,113 | 1,050 | 1,086 | +32 | +3% | 19,500 |
| 2024/11/25 | 1,060 | 1,088 | 1,016 | 1,054 | +9 | +0.9% | 17,400 |
| 2024/11/22 | 1,085 | 1,085 | 1,038 | 1,045 | -41 | -3.8% | 23,700 |
| 2024/11/21 | 1,141 | 1,141 | 1,086 | 1,086 | -33 | -2.9% | 6,100 |
| 2024/11/20 | 1,111 | 1,119 | 1,101 | 1,119 | +1 | +0.1% | 1,500 |
| 2024/11/19 | 1,109 | 1,118 | 1,107 | 1,118 | +8 | +0.7% | 600 |
| 2024/11/18 | 1,121 | 1,134 | 1,110 | 1,110 | -11 | -1% | 3,100 |
| 2024/11/15 | 1,151 | 1,162 | 1,121 | 1,121 | -34 | -2.9% | 7,100 |
| 2024/11/14 | 1,202 | 1,202 | 1,143 | 1,155 | -107 | -8.5% | 14,500 |
| 2024/11/13 | 1,234 | 1,262 | 1,230 | 1,262 | +34 | +2.8% | 3,900 |
| 2024/11/12 | 1,200 | 1,230 | 1,200 | 1,228 | +25 | +2.1% | 4,800 |
| 2024/11/11 | 1,200 | 1,203 | 1,183 | 1,203 | +3 | +0.3% | 1,300 |
| 2024/11/08 | 1,200 | 1,203 | 1,198 | 1,200 | -8 | -0.7% | 1,500 |
| 2024/11/07 | 1,203 | 1,208 | 1,177 | 1,208 | +18 | +1.5% | 3,900 |
| 2024/11/06 | 1,194 | 1,215 | 1,182 | 1,190 | +2 | +0.2% | 1,400 |
| 2024/11/05 | 1,190 | 1,195 | 1,165 | 1,188 | -27 | -2.2% | 1,200 |
| 2024/11/01 | 1,215 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 700 |
| 2024/10/31 | 1,159 | 1,214 | 1,159 | 1,214 | +25 | +2.1% | 4,200 |
| 2024/10/30 | 1,175 | 1,209 | 1,171 | 1,189 | +14 | +1.2% | 2,300 |
| 2024/10/29 | 1,151 | 1,183 | 1,151 | 1,175 | +15 | +1.3% | 1,500 |
| 2024/10/28 | 1,149 | 1,162 | 1,148 | 1,160 | ±0 | ±0% | 7,800 |
| 2024/10/25 | 1,183 | 1,183 | 1,160 | 1,160 | -9 | -0.8% | 1,600 |
| 2024/10/24 | 1,165 | 1,199 | 1,165 | 1,169 | ±0 | ±0% | 1,500 |
| 2024/10/23 | 1,185 | 1,185 | 1,169 | 1,169 | -17 | -1.4% | 4,500 |
| 2024/10/22 | 1,217 | 1,217 | 1,186 | 1,186 | -32 | -2.6% | 500 |
| 2024/10/21 | 1,178 | 1,240 | 1,178 | 1,218 | +60 | +5.2% | 4,000 |
| 2024/10/18 | 1,193 | 1,193 | 1,133 | 1,158 | -36 | -3% | 2,900 |
| 2024/10/17 | 1,170 | 1,194 | 1,170 | 1,194 | +27 | +2.3% | 1,000 |
| 2024/10/16 | 1,189 | 1,189 | 1,163 | 1,167 | -29 | -2.4% | 1,400 |
| 2024/10/15 | 1,201 | 1,202 | 1,188 | 1,196 | -5 | -0.4% | 1,500 |
| 2024/10/11 | 1,198 | 1,201 | 1,195 | 1,201 | +6 | +0.5% | 2,200 |
| 2024/10/10 | 1,184 | 1,196 | 1,184 | 1,195 | +10 | +0.8% | 2,200 |
| 2024/10/09 | 1,199 | 1,199 | 1,180 | 1,185 | -5 | -0.4% | 1,500 |
| 2024/10/08 | 1,164 | 1,196 | 1,154 | 1,190 | +10 | +0.8% | 4,400 |
151～
200
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
