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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,499 | 1,516 | 1,451 | 1,458 | -42 | -2.8% | 10,600 |
| 2024/03/21 | 1,497 | 1,517 | 1,481 | 1,500 | +3 | +0.2% | 6,200 |
| 2024/03/19 | 1,519 | 1,519 | 1,497 | 1,497 | +7 | +0.5% | 5,900 |
| 2024/03/18 | 1,498 | 1,502 | 1,478 | 1,490 | ±0 | ±0% | 5,300 |
| 2024/03/15 | 1,509 | 1,539 | 1,481 | 1,490 | -31 | -2% | 7,800 |
| 2024/03/14 | 1,536 | 1,544 | 1,497 | 1,521 | -29 | -1.9% | 12,700 |
| 2024/03/13 | 1,588 | 1,598 | 1,549 | 1,550 | -38 | -2.4% | 6,600 |
| 2024/03/12 | 1,557 | 1,591 | 1,508 | 1,588 | +10 | +0.6% | 12,200 |
| 2024/03/11 | 1,556 | 1,616 | 1,523 | 1,578 | +62 | +4.1% | 29,700 |
| 2024/03/08 | 1,500 | 1,543 | 1,497 | 1,516 | +13 | +0.9% | 5,600 |
| 2024/03/07 | 1,579 | 1,579 | 1,499 | 1,503 | -84 | -5.3% | 14,100 |
| 2024/03/06 | 1,601 | 1,624 | 1,584 | 1,587 | -39 | -2.4% | 7,200 |
| 2024/03/05 | 1,586 | 1,626 | 1,585 | 1,626 | +40 | +2.5% | 3,800 |
| 2024/03/04 | 1,623 | 1,623 | 1,586 | 1,586 | -51 | -3.1% | 8,200 |
| 2024/03/01 | 1,640 | 1,644 | 1,600 | 1,637 | +3 | +0.2% | 4,200 |
| 2024/02/29 | 1,642 | 1,647 | 1,609 | 1,634 | -7 | -0.4% | 4,400 |
| 2024/02/28 | 1,584 | 1,643 | 1,571 | 1,641 | +21 | +1.3% | 6,200 |
| 2024/02/27 | 1,600 | 1,630 | 1,557 | 1,620 | +20 | +1.3% | 9,600 |
| 2024/02/26 | 1,550 | 1,610 | 1,520 | 1,600 | +54 | +3.5% | 10,300 |
| 2024/02/22 | 1,550 | 1,563 | 1,522 | 1,546 | +16 | +1% | 3,100 |
| 2024/02/21 | 1,571 | 1,575 | 1,530 | 1,530 | -44 | -2.8% | 4,200 |
| 2024/02/20 | 1,522 | 1,574 | 1,522 | 1,574 | +30 | +1.9% | 3,800 |
| 2024/02/19 | 1,501 | 1,580 | 1,440 | 1,544 | +14 | +0.9% | 16,600 |
| 2024/02/16 | 1,542 | 1,579 | 1,506 | 1,530 | -22 | -1.4% | 7,900 |
| 2024/02/15 | 1,670 | 1,671 | 1,525 | 1,552 | -167 | -9.7% | 16,800 |
| 2024/02/14 | 1,660 | 1,719 | 1,641 | 1,719 | -21 | -1.2% | 5,300 |
| 2024/02/13 | 1,741 | 1,741 | 1,687 | 1,740 | -10 | -0.6% | 4,300 |
| 2024/02/09 | 1,780 | 1,782 | 1,748 | 1,750 | -36 | -2% | 6,200 |
| 2024/02/08 | 1,760 | 1,786 | 1,738 | 1,786 | +36 | +2.1% | 5,600 |
| 2024/02/07 | 1,745 | 1,764 | 1,715 | 1,750 | +5 | +0.3% | 3,100 |
| 2024/02/06 | 1,758 | 1,758 | 1,715 | 1,745 | +5 | +0.3% | 3,200 |
| 2024/02/05 | 1,692 | 1,743 | 1,690 | 1,740 | +48 | +2.8% | 4,400 |
| 2024/02/02 | 1,674 | 1,692 | 1,661 | 1,692 | +19 | +1.1% | 3,500 |
| 2024/02/01 | 1,640 | 1,673 | 1,631 | 1,673 | +1 | +0.1% | 2,600 |
| 2024/01/31 | 1,673 | 1,673 | 1,658 | 1,672 | -1 | -0.1% | 1,600 |
| 2024/01/30 | 1,671 | 1,673 | 1,634 | 1,673 | +5 | +0.3% | 4,300 |
| 2024/01/29 | 1,670 | 1,684 | 1,646 | 1,668 | +8 | +0.5% | 6,400 |
| 2024/01/26 | 1,655 | 1,674 | 1,641 | 1,660 | ±0 | ±0% | 3,200 |
| 2024/01/25 | 1,664 | 1,670 | 1,647 | 1,660 | -11 | -0.7% | 3,300 |
| 2024/01/24 | 1,652 | 1,673 | 1,639 | 1,671 | +3 | +0.2% | 3,200 |
| 2024/01/23 | 1,672 | 1,686 | 1,650 | 1,668 | -2 | -0.1% | 5,900 |
| 2024/01/22 | 1,620 | 1,670 | 1,603 | 1,670 | +50 | +3.1% | 13,900 |
| 2024/01/19 | 1,602 | 1,631 | 1,600 | 1,620 | +18 | +1.1% | 2,900 |
| 2024/01/18 | 1,605 | 1,630 | 1,595 | 1,602 | -3 | -0.2% | 2,000 |
| 2024/01/17 | 1,603 | 1,638 | 1,603 | 1,605 | +2 | +0.1% | 1,400 |
| 2024/01/16 | 1,656 | 1,656 | 1,603 | 1,603 | -46 | -2.8% | 4,600 |
| 2024/01/15 | 1,622 | 1,649 | 1,590 | 1,649 | +27 | +1.7% | 9,400 |
| 2024/01/12 | 1,681 | 1,705 | 1,582 | 1,622 | -85 | -5% | 14,200 |
| 2024/01/11 | 1,620 | 1,708 | 1,616 | 1,707 | +127 | +8% | 19,900 |
| 2024/01/10 | 1,811 | 1,838 | 1,580 | 1,580 | -220 | -12.2% | 70,800 |
301～
350
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
