ファーマライズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 503 | 504 | 500 | 500 | ±0 | ±0% | 5,100 |
| 2025/08/20 | 500 | 502 | 499 | 500 | ±0 | ±0% | 3,300 |
| 2025/08/19 | 501 | 504 | 498 | 500 | ±0 | ±0% | 12,500 |
| 2025/08/18 | 500 | 502 | 499 | 500 | +1 | +0.2% | 5,200 |
| 2025/08/15 | 500 | 501 | 499 | 499 | -1 | -0.2% | 6,100 |
| 2025/08/14 | 502 | 502 | 499 | 500 | -2 | -0.4% | 5,900 |
| 2025/08/13 | 502 | 503 | 500 | 502 | ±0 | ±0% | 3,000 |
| 2025/08/12 | 500 | 502 | 500 | 502 | +1 | +0.2% | 7,100 |
| 2025/08/08 | 502 | 502 | 500 | 501 | +1 | +0.2% | 2,500 |
| 2025/08/07 | 500 | 502 | 500 | 500 | -1 | -0.2% | 2,100 |
| 2025/08/06 | 499 | 503 | 499 | 501 | +2 | +0.4% | 3,200 |
| 2025/08/05 | 503 | 503 | 499 | 499 | -2 | -0.4% | 4,300 |
| 2025/08/04 | 503 | 503 | 499 | 501 | +1 | +0.2% | 5,900 |
| 2025/08/01 | 500 | 500 | 498 | 500 | +1 | +0.2% | 2,900 |
| 2025/07/31 | 499 | 499 | 497 | 499 | ±0 | ±0% | 6,300 |
| 2025/07/30 | 498 | 499 | 498 | 499 | +1 | +0.2% | 1,900 |
| 2025/07/29 | 497 | 499 | 497 | 498 | +2 | +0.4% | 1,900 |
| 2025/07/28 | 501 | 501 | 496 | 496 | -3 | -0.6% | 9,900 |
| 2025/07/25 | 500 | 500 | 498 | 499 | ±0 | ±0% | 6,800 |
| 2025/07/24 | 497 | 499 | 497 | 499 | +2 | +0.4% | 4,300 |
| 2025/07/23 | 497 | 498 | 494 | 497 | +1 | +0.2% | 4,900 |
| 2025/07/22 | 495 | 497 | 495 | 496 | +1 | +0.2% | 3,600 |
| 2025/07/18 | 493 | 495 | 493 | 495 | +2 | +0.4% | 4,200 |
| 2025/07/17 | 493 | 496 | 492 | 493 | ±0 | ±0% | 4,800 |
| 2025/07/16 | 493 | 493 | 492 | 493 | ±0 | ±0% | 1,200 |
| 2025/07/15 | 496 | 496 | 491 | 493 | -3 | -0.6% | 11,200 |
| 2025/07/14 | 496 | 496 | 494 | 496 | ±0 | ±0% | 3,700 |
| 2025/07/11 | 499 | 499 | 492 | 496 | -3 | -0.6% | 14,100 |
| 2025/07/10 | 499 | 499 | 497 | 499 | +3 | +0.6% | 4,300 |
| 2025/07/09 | 496 | 496 | 493 | 496 | ±0 | ±0% | 6,100 |
| 2025/07/08 | 496 | 497 | 493 | 496 | ±0 | ±0% | 7,900 |
| 2025/07/07 | 499 | 499 | 494 | 496 | -3 | -0.6% | 6,900 |
| 2025/07/04 | 495 | 500 | 492 | 499 | +5 | +1% | 8,700 |
| 2025/07/03 | 498 | 498 | 493 | 494 | -4 | -0.8% | 17,200 |
| 2025/07/02 | 497 | 500 | 497 | 498 | +1 | +0.2% | 6,700 |
| 2025/07/01 | 502 | 502 | 497 | 497 | -5 | -1% | 11,700 |
| 2025/06/30 | 497 | 502 | 494 | 502 | +2 | +0.4% | 30,300 |
| 2025/06/27 | 521 | 522 | 495 | 500 | -11 | -2.2% | 89,900 |
| 2025/06/26 | 555 | 567 | 506 | 511 | +6 | +1.2% | 671,300 |
| 2025/06/25 | 505 | 507 | 491 | 505 | +5 | +1% | 62,200 |
| 2025/06/24 | 494 | 503 | 487 | 500 | +10 | +2% | 35,000 |
| 2025/06/23 | 486 | 493 | 483 | 490 | +4 | +0.8% | 8,000 |
| 2025/06/20 | 487 | 487 | 480 | 486 | -1 | -0.2% | 9,400 |
| 2025/06/19 | 486 | 487 | 480 | 487 | -1 | -0.2% | 8,300 |
| 2025/06/18 | 485 | 488 | 481 | 488 | +2 | +0.4% | 9,700 |
| 2025/06/17 | 485 | 490 | 485 | 486 | +1 | +0.2% | 6,400 |
| 2025/06/16 | 480 | 488 | 480 | 485 | +5 | +1% | 13,000 |
| 2025/06/13 | 482 | 483 | 479 | 480 | -3 | -0.6% | 6,700 |
| 2025/06/12 | 482 | 483 | 481 | 483 | +1 | +0.2% | 1,400 |
| 2025/06/11 | 479 | 483 | 479 | 482 | +2 | +0.4% | 5,800 |
1～
50
件表示中 / 4528件
類似銘柄と比較する
現在ご覧いただいている「ファーマライズ」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 |
|---|---|---|---|---|---|---|---|---|
| ファーマライズ | 50,300円 | +5.2% | +591.9% | 2.78% | 21.49倍 | 0.86倍 |
|
調剤薬局中堅。買収で勢力拡大。スズケンと資本業務提携。ファミリーマートと店舗開発 |
| ウェルビンＧ | - | +14.5% | +30.0% | - | - | - |
|
- |
| アスモ | 40,000円 | +0.1% | +21.4% | 2.50% | 22.45倍 | 0.81倍 |
|
食肉卸シンワと居酒屋等オックスが０６年合併。事業転換で給食、介護が柱に。香港で食品加工も |
| ユニネク | 58,700円 | +17.3% | +25.3% | 0.68% | 15.37倍 | 1.68倍 |
|
飲食店や医療、作業現場などの業務用ユニホームのネット通販を展開。中小事業者が主要顧客 |
| はせがわ | 31,500円 | +7.4% | -47.0% | 4.76% | 15.08倍 | 0.46倍 |
|
仏壇・仏具の小売専門店で業界首位。葬儀社と提携販売も。墓石や屋内墓苑の販売も手がける |
市場注目の銘柄
チャート関連のコラム
