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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 483 | 484 | 480 | 480 | -1 | -0.2% | 6,000 |
| 2025/06/09 | 483 | 484 | 481 | 481 | -1 | -0.2% | 3,600 |
| 2025/06/06 | 479 | 482 | 479 | 482 | +3 | +0.6% | 5,900 |
| 2025/06/05 | 480 | 482 | 479 | 479 | -1 | -0.2% | 4,400 |
| 2025/06/04 | 481 | 483 | 480 | 480 | -1 | -0.2% | 3,100 |
| 2025/06/03 | 481 | 484 | 481 | 481 | +1 | +0.2% | 2,400 |
| 2025/06/02 | 485 | 485 | 480 | 480 | -5 | -1% | 7,300 |
| 2025/05/30 | 500 | 500 | 480 | 485 | -13 | -2.6% | 20,400 |
| 2025/05/29 | 479 | 512 | 473 | 498 | +5 | +1% | 183,900 |
| 2025/05/28 | 490 | 493 | 490 | 493 | +3 | +0.6% | 80,900 |
| 2025/05/27 | 491 | 492 | 490 | 490 | -1 | -0.2% | 16,200 |
| 2025/05/26 | 488 | 491 | 488 | 491 | +3 | +0.6% | 9,900 |
| 2025/05/23 | 494 | 494 | 488 | 488 | -2 | -0.4% | 9,400 |
| 2025/05/22 | 490 | 490 | 488 | 490 | ±0 | ±0% | 3,300 |
| 2025/05/21 | 489 | 490 | 488 | 490 | +1 | +0.2% | 2,200 |
| 2025/05/20 | 490 | 492 | 489 | 489 | -1 | -0.2% | 4,000 |
| 2025/05/19 | 490 | 490 | 487 | 490 | +1 | +0.2% | 3,700 |
| 2025/05/16 | 488 | 491 | 487 | 489 | +1 | +0.2% | 4,900 |
| 2025/05/15 | 488 | 490 | 488 | 488 | ±0 | ±0% | 2,500 |
| 2025/05/14 | 490 | 490 | 488 | 488 | -2 | -0.4% | 4,700 |
| 2025/05/13 | 488 | 490 | 488 | 490 | +2 | +0.4% | 2,400 |
| 2025/05/12 | 487 | 491 | 487 | 488 | +3 | +0.6% | 5,200 |
| 2025/05/09 | 490 | 490 | 485 | 485 | -5 | -1% | 8,900 |
| 2025/05/08 | 486 | 490 | 485 | 490 | +4 | +0.8% | 4,200 |
| 2025/05/07 | 486 | 487 | 481 | 486 | +1 | +0.2% | 17,700 |
| 2025/05/02 | 488 | 490 | 485 | 485 | -3 | -0.6% | 9,400 |
| 2025/05/01 | 488 | 493 | 488 | 488 | +4 | +0.8% | 14,100 |
| 2025/04/30 | 486 | 490 | 484 | 484 | ±0 | ±0% | 3,300 |
| 2025/04/28 | 491 | 491 | 484 | 484 | ±0 | ±0% | 6,200 |
| 2025/04/25 | 492 | 492 | 484 | 484 | -4 | -0.8% | 9,400 |
| 2025/04/24 | 487 | 489 | 487 | 488 | +1 | +0.2% | 1,800 |
| 2025/04/23 | 488 | 491 | 479 | 487 | -1 | -0.2% | 11,900 |
| 2025/04/22 | 483 | 488 | 483 | 488 | +5 | +1% | 9,700 |
| 2025/04/21 | 482 | 500 | 476 | 483 | +2 | +0.4% | 132,800 |
| 2025/04/18 | 480 | 484 | 480 | 481 | +1 | +0.2% | 3,400 |
| 2025/04/17 | 479 | 498 | 470 | 480 | +1 | +0.2% | 53,600 |
| 2025/04/16 | 479 | 486 | 476 | 479 | ±0 | ±0% | 7,500 |
| 2025/04/15 | 480 | 507 | 475 | 479 | ±0 | ±0% | 101,500 |
| 2025/04/14 | 476 | 480 | 476 | 479 | +3 | +0.6% | 2,600 |
| 2025/04/11 | 472 | 478 | 472 | 476 | +4 | +0.8% | 4,500 |
| 2025/04/10 | 469 | 472 | 461 | 472 | +14 | +3.1% | 8,000 |
| 2025/04/09 | 462 | 465 | 457 | 458 | -6 | -1.3% | 6,500 |
| 2025/04/08 | 470 | 470 | 457 | 464 | +8 | +1.8% | 11,200 |
| 2025/04/07 | 465 | 467 | 456 | 456 | -14 | -3% | 15,600 |
| 2025/04/04 | 473 | 474 | 470 | 470 | -3 | -0.6% | 7,000 |
| 2025/04/03 | 481 | 481 | 473 | 473 | -10 | -2.1% | 39,000 |
| 2025/04/02 | 484 | 485 | 483 | 483 | -1 | -0.2% | 3,500 |
| 2025/04/01 | 483 | 487 | 483 | 484 | +1 | +0.2% | 2,600 |
| 2025/03/31 | 483 | 488 | 483 | 483 | -2 | -0.4% | 4,200 |
| 2025/03/28 | 482 | 489 | 481 | 485 | +3 | +0.6% | 9,600 |
51～
100
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 | 50,000円 | +5.2% | +591.9% | 2.80% | 21.36倍 | 0.85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 | 39,800円 | +0.1% | +21.4% | 2.51% | 22.33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 | 58,500円 | +17.3% | +25.3% | 0.68% | 15.32倍 | 1.67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 | 31,700円 | +7.4% | -47.0% | 4.73% | 15.18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
