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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/09 | 1,715 | 1,812 | 1,670 | 1,800 | +88 | +5.1% | 25,700 |
| 2024/01/05 | 1,672 | 1,714 | 1,632 | 1,712 | +38 | +2.3% | 7,100 |
| 2024/01/04 | 1,640 | 1,676 | 1,557 | 1,674 | +27 | +1.6% | 8,100 |
| 2023/12/29 | 1,663 | 1,726 | 1,590 | 1,647 | -56 | -3.3% | 27,900 |
| 2023/12/28 | 1,619 | 1,744 | 1,579 | 1,703 | +131 | +8.3% | 33,100 |
| 2023/12/27 | 1,476 | 1,650 | 1,450 | 1,572 | +59 | +3.9% | 32,000 |
| 2023/12/26 | 1,479 | 1,520 | 1,443 | 1,513 | +56 | +3.8% | 9,700 |
| 2023/12/25 | 1,550 | 1,550 | 1,451 | 1,457 | -113 | -7.2% | 27,900 |
| 2023/12/22 | 1,538 | 1,577 | 1,520 | 1,570 | -8 | -0.5% | 4,000 |
| 2023/12/21 | 1,579 | 1,590 | 1,502 | 1,578 | +13 | +0.8% | 6,900 |
| 2023/12/20 | 1,566 | 1,618 | 1,532 | 1,565 | -65 | -4% | 12,200 |
| 2023/12/19 | 1,500 | 1,630 | 1,457 | 1,630 | +190 | +13.2% | 32,600 |
| 2023/12/18 | 1,477 | 1,490 | 1,426 | 1,440 | -77 | -5.1% | 5,400 |
| 2023/12/15 | 1,508 | 1,520 | 1,501 | 1,517 | -1 | -0.1% | 2,000 |
| 2023/12/14 | 1,526 | 1,570 | 1,514 | 1,518 | +20 | +1.3% | 19,000 |
| 2023/12/13 | 1,493 | 1,500 | 1,377 | 1,498 | +9 | +0.6% | 15,200 |
351～
400
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
