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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/07/24 | 1,527 | 1,544 | 1,510 | 1,511 | -24 | -1.6% | 800 |
| 2024/07/23 | 1,558 | 1,558 | 1,506 | 1,535 | +3 | +0.2% | 5,800 |
| 2024/07/22 | 1,564 | 1,564 | 1,512 | 1,532 | -25 | -1.6% | 2,400 |
| 2024/07/19 | 1,575 | 1,575 | 1,541 | 1,557 | -28 | -1.8% | 2,500 |
| 2024/07/18 | 1,593 | 1,596 | 1,575 | 1,585 | +10 | +0.6% | 5,100 |
| 2024/07/17 | 1,588 | 1,588 | 1,573 | 1,575 | -13 | -0.8% | 6,500 |
| 2024/07/16 | 1,551 | 1,596 | 1,551 | 1,588 | +50 | +3.3% | 8,800 |
| 2024/07/12 | 1,463 | 1,538 | 1,462 | 1,538 | +86 | +5.9% | 2,300 |
| 2024/07/11 | 1,428 | 1,459 | 1,428 | 1,452 | -6 | -0.4% | 1,500 |
| 2024/07/10 | 1,437 | 1,466 | 1,432 | 1,458 | +8 | +0.6% | 2,300 |
| 2024/07/09 | 1,472 | 1,479 | 1,428 | 1,450 | -22 | -1.5% | 7,400 |
| 2024/07/08 | 1,503 | 1,503 | 1,472 | 1,472 | -29 | -1.9% | 1,800 |
| 2024/07/05 | 1,486 | 1,501 | 1,481 | 1,501 | +21 | +1.4% | 1,200 |
| 2024/07/04 | 1,481 | 1,505 | 1,470 | 1,480 | -1 | -0.1% | 4,300 |
| 2024/07/03 | 1,482 | 1,503 | 1,480 | 1,481 | +1 | +0.1% | 2,400 |
| 2024/07/02 | 1,532 | 1,555 | 1,480 | 1,480 | -73 | -4.7% | 8,100 |
| 2024/07/01 | 1,553 | 1,557 | 1,530 | 1,553 | ±0 | ±0% | 2,600 |
| 2024/06/28 | 1,579 | 1,580 | 1,545 | 1,553 | -29 | -1.8% | 4,900 |
| 2024/06/27 | 1,621 | 1,621 | 1,577 | 1,582 | -41 | -2.5% | 2,100 |
| 2024/06/26 | 1,595 | 1,630 | 1,526 | 1,623 | +33 | +2.1% | 10,900 |
| 2024/06/25 | 1,530 | 1,594 | 1,506 | 1,590 | +60 | +3.9% | 15,100 |
| 2024/06/24 | 1,526 | 1,530 | 1,505 | 1,530 | +4 | +0.3% | 2,200 |
| 2024/06/21 | 1,510 | 1,526 | 1,505 | 1,526 | +19 | +1.3% | 9,600 |
| 2024/06/20 | 1,488 | 1,518 | 1,481 | 1,507 | +36 | +2.4% | 6,000 |
| 2024/06/19 | 1,435 | 1,476 | 1,435 | 1,471 | +44 | +3.1% | 6,500 |
| 2024/06/18 | 1,415 | 1,427 | 1,415 | 1,427 | +15 | +1.1% | 2,700 |
| 2024/06/17 | 1,414 | 1,420 | 1,412 | 1,412 | -2 | -0.1% | 2,100 |
| 2024/06/14 | 1,400 | 1,419 | 1,400 | 1,414 | -8 | -0.6% | 2,300 |
| 2024/06/13 | 1,387 | 1,422 | 1,387 | 1,422 | +36 | +2.6% | 7,600 |
| 2024/06/12 | 1,391 | 1,399 | 1,386 | 1,386 | -5 | -0.4% | 3,600 |
| 2024/06/11 | 1,397 | 1,412 | 1,390 | 1,391 | -4 | -0.3% | 10,600 |
| 2024/06/10 | 1,412 | 1,423 | 1,395 | 1,395 | -44 | -3.1% | 18,800 |
| 2024/06/07 | 1,439 | 1,448 | 1,425 | 1,439 | -11 | -0.8% | 1,300 |
| 2024/06/06 | 1,435 | 1,450 | 1,434 | 1,450 | +2 | +0.1% | 1,600 |
201～
250
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
