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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,192 | 1,192 | 1,179 | 1,180 | -4 | -0.3% | 2,200 |
| 2024/10/04 | 1,204 | 1,204 | 1,184 | 1,184 | -20 | -1.7% | 4,000 |
| 2024/10/03 | 1,205 | 1,205 | 1,186 | 1,204 | +24 | +2% | 1,600 |
| 2024/10/02 | 1,215 | 1,215 | 1,180 | 1,180 | -35 | -2.9% | 6,300 |
| 2024/10/01 | 1,233 | 1,233 | 1,215 | 1,215 | -17 | -1.4% | 1,400 |
| 2024/09/30 | 1,225 | 1,253 | 1,213 | 1,232 | -16 | -1.3% | 3,100 |
| 2024/09/27 | 1,262 | 1,274 | 1,248 | 1,248 | -14 | -1.1% | 900 |
| 2024/09/26 | 1,273 | 1,273 | 1,248 | 1,262 | +11 | +0.9% | 2,900 |
| 2024/09/25 | 1,276 | 1,285 | 1,245 | 1,251 | +5 | +0.4% | 7,000 |
| 2024/09/24 | 1,280 | 1,284 | 1,246 | 1,246 | -17 | -1.3% | 3,900 |
| 2024/09/20 | 1,260 | 1,284 | 1,244 | 1,263 | +8 | +0.6% | 2,000 |
| 2024/09/19 | 1,237 | 1,255 | 1,222 | 1,255 | +15 | +1.2% | 4,300 |
| 2024/09/18 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 2,600 |
| 2024/09/17 | 1,274 | 1,274 | 1,235 | 1,260 | -14 | -1.1% | 2,300 |
| 2024/09/13 | 1,293 | 1,293 | 1,273 | 1,274 | -25 | -1.9% | 1,100 |
| 2024/09/12 | 1,291 | 1,299 | 1,274 | 1,299 | +38 | +3% | 1,400 |
| 2024/09/11 | 1,267 | 1,296 | 1,261 | 1,261 | -4 | -0.3% | 1,300 |
| 2024/09/10 | 1,284 | 1,294 | 1,265 | 1,265 | -18 | -1.4% | 3,200 |
| 2024/09/09 | 1,283 | 1,285 | 1,282 | 1,283 | ±0 | ±0% | 1,200 |
| 2024/09/06 | 1,323 | 1,323 | 1,283 | 1,283 | -17 | -1.3% | 500 |
| 2024/09/05 | 1,320 | 1,320 | 1,285 | 1,300 | +8 | +0.6% | 2,600 |
| 2024/09/04 | 1,322 | 1,322 | 1,292 | 1,292 | -60 | -4.4% | 5,200 |
| 2024/09/03 | 1,347 | 1,373 | 1,332 | 1,352 | +4 | +0.3% | 2,200 |
| 2024/09/02 | 1,357 | 1,357 | 1,348 | 1,348 | -9 | -0.7% | 3,900 |
| 2024/08/30 | 1,356 | 1,377 | 1,356 | 1,357 | +1 | +0.1% | 1,000 |
| 2024/08/29 | 1,391 | 1,391 | 1,351 | 1,356 | -65 | -4.6% | 1,400 |
| 2024/08/28 | 1,447 | 1,468 | 1,377 | 1,421 | +4 | +0.3% | 6,100 |
| 2024/08/27 | 1,360 | 1,417 | 1,343 | 1,417 | +67 | +5% | 17,300 |
| 2024/08/26 | 1,331 | 1,350 | 1,311 | 1,350 | +25 | +1.9% | 3,100 |
| 2024/08/23 | 1,346 | 1,346 | 1,320 | 1,325 | -30 | -2.2% | 3,000 |
| 2024/08/22 | 1,361 | 1,361 | 1,350 | 1,355 | -7 | -0.5% | 1,400 |
| 2024/08/21 | 1,370 | 1,370 | 1,357 | 1,362 | -19 | -1.4% | 1,300 |
| 2024/08/20 | 1,371 | 1,381 | 1,365 | 1,381 | +10 | +0.7% | 1,600 |
| 2024/08/19 | 1,397 | 1,398 | 1,371 | 1,371 | -14 | -1% | 1,200 |
| 2024/08/16 | 1,391 | 1,418 | 1,371 | 1,385 | ±0 | ±0% | 1,900 |
| 2024/08/15 | 1,440 | 1,440 | 1,327 | 1,385 | -94 | -6.4% | 14,300 |
| 2024/08/14 | 1,364 | 1,500 | 1,364 | 1,479 | +115 | +8.4% | 6,200 |
| 2024/08/13 | 1,328 | 1,369 | 1,297 | 1,364 | +64 | +4.9% | 6,200 |
| 2024/08/09 | 1,306 | 1,306 | 1,271 | 1,300 | +43 | +3.4% | 1,400 |
| 2024/08/08 | 1,243 | 1,257 | 1,243 | 1,257 | +7 | +0.6% | 500 |
| 2024/08/07 | 1,120 | 1,390 | 1,109 | 1,250 | +70 | +5.9% | 7,100 |
| 2024/08/06 | 1,126 | 1,254 | 1,126 | 1,180 | +24 | +2.1% | 15,800 |
| 2024/08/05 | 1,250 | 1,280 | 1,100 | 1,156 | -165 | -12.5% | 32,100 |
| 2024/08/02 | 1,402 | 1,410 | 1,321 | 1,321 | -124 | -8.6% | 15,800 |
| 2024/08/01 | 1,485 | 1,485 | 1,440 | 1,445 | -40 | -2.7% | 4,200 |
| 2024/07/31 | 1,496 | 1,496 | 1,485 | 1,485 | -17 | -1.1% | 1,900 |
| 2024/07/30 | 1,538 | 1,538 | 1,502 | 1,502 | -32 | -2.1% | 900 |
| 2024/07/29 | 1,515 | 1,534 | 1,515 | 1,534 | +45 | +3% | 800 |
| 2024/07/26 | 1,493 | 1,518 | 1,489 | 1,489 | -42 | -2.7% | 2,400 |
| 2024/07/25 | 1,496 | 1,531 | 1,487 | 1,531 | +20 | +1.3% | 1,200 |
201～
250
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
