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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 482 | 489 | 481 | 485 | +3 | +0.6% | 9,600 |
| 2025/03/27 | 483 | 483 | 481 | 482 | +1 | +0.2% | 7,700 |
| 2025/03/26 | 481 | 485 | 481 | 481 | -1 | -0.2% | 12,500 |
| 2025/03/25 | 483 | 491 | 482 | 482 | -3 | -0.6% | 36,500 |
| 2025/03/24 | 485 | 486 | 483 | 485 | +1 | +0.2% | 13,800 |
| 2025/03/21 | 484 | 488 | 484 | 484 | ±0 | ±0% | 10,600 |
| 2025/03/19 | 483 | 485 | 483 | 484 | -1 | -0.2% | 6,200 |
| 2025/03/18 | 482 | 485 | 481 | 485 | +4 | +0.8% | 6,300 |
| 2025/03/17 | 480 | 482 | 480 | 481 | +1 | +0.2% | 3,900 |
| 2025/03/14 | 482 | 483 | 480 | 480 | -2 | -0.4% | 15,000 |
| 2025/03/13 | 483 | 485 | 482 | 482 | -1 | -0.2% | 5,400 |
| 2025/03/12 | 484 | 484 | 482 | 483 | +1 | +0.2% | 2,900 |
| 2025/03/11 | 482 | 484 | 481 | 482 | -1 | -0.2% | 5,700 |
| 2025/03/10 | 484 | 485 | 482 | 483 | ±0 | ±0% | 4,100 |
| 2025/03/07 | 480 | 483 | 480 | 483 | +1 | +0.2% | 4,000 |
| 2025/03/06 | 480 | 482 | 480 | 482 | +1 | +0.2% | 4,600 |
| 2025/03/05 | 480 | 483 | 480 | 481 | -3 | -0.6% | 5,500 |
| 2025/03/04 | 481 | 484 | 479 | 484 | +2 | +0.4% | 14,900 |
| 2025/03/03 | 482 | 486 | 482 | 482 | -3 | -0.6% | 15,200 |
| 2025/02/28 | 482 | 486 | 482 | 485 | ±0 | ±0% | 8,800 |
| 2025/02/27 | 484 | 487 | 484 | 485 | -3 | -0.6% | 4,700 |
| 2025/02/26 | 486 | 489 | 483 | 488 | +1 | +0.2% | 16,600 |
| 2025/02/25 | 491 | 491 | 486 | 487 | -1 | -0.2% | 16,700 |
| 2025/02/21 | 495 | 495 | 487 | 488 | -2 | -0.4% | 12,400 |
| 2025/02/20 | 486 | 493 | 486 | 490 | +1 | +0.2% | 12,800 |
| 2025/02/19 | 485 | 489 | 485 | 489 | +1 | +0.2% | 6,500 |
| 2025/02/18 | 488 | 488 | 484 | 488 | ±0 | ±0% | 6,700 |
| 2025/02/17 | 486 | 488 | 483 | 488 | +2 | +0.4% | 8,000 |
| 2025/02/14 | 481 | 486 | 481 | 486 | +1 | +0.2% | 8,600 |
| 2025/02/13 | 481 | 485 | 481 | 485 | +1 | +0.2% | 7,800 |
| 2025/02/12 | 484 | 484 | 481 | 484 | ±0 | ±0% | 10,500 |
| 2025/02/10 | 481 | 484 | 481 | 484 | +1 | +0.2% | 8,100 |
| 2025/02/07 | 480 | 484 | 480 | 483 | ±0 | ±0% | 12,500 |
| 2025/02/06 | 480 | 485 | 480 | 483 | -1 | -0.2% | 9,600 |
| 2025/02/05 | 485 | 485 | 480 | 484 | -3 | -0.6% | 9,900 |
| 2025/02/04 | 485 | 490 | 480 | 487 | ±0 | ±0% | 19,000 |
| 2025/02/03 | 488 | 490 | 487 | 487 | -1 | -0.2% | 8,100 |
| 2025/01/31 | 494 | 494 | 487 | 488 | -2 | -0.4% | 13,800 |
| 2025/01/30 | 498 | 498 | 490 | 490 | -9 | -1.8% | 96,300 |
| 2025/01/29 | 500 | 502 | 499 | 499 | -1 | -0.2% | 8,400 |
| 2025/01/28 | 498 | 503 | 498 | 500 | -1 | -0.2% | 12,000 |
| 2025/01/27 | 501 | 503 | 500 | 501 | ±0 | ±0% | 8,700 |
| 2025/01/24 | 506 | 506 | 500 | 501 | -5 | -1% | 13,500 |
| 2025/01/23 | 495 | 506 | 495 | 506 | +11 | +2.2% | 50,300 |
| 2025/01/22 | 498 | 506 | 495 | 495 | -13 | -2.6% | 214,000 |
| 2025/01/21 | 489 | 516 | 489 | 508 | +19 | +3.9% | 121,700 |
| 2025/01/20 | 488 | 493 | 488 | 489 | +4 | +0.8% | 18,500 |
| 2025/01/17 | 487 | 489 | 477 | 485 | -2 | -0.4% | 37,800 |
| 2025/01/16 | 510 | 510 | 487 | 487 | -46 | -8.6% | 132,500 |
| 2025/01/15 | 534 | 539 | 533 | 533 | -3 | -0.6% | 6,100 |
101～
150
件表示中 / 4529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 |
| コックス | 22,000円 | +3.3% | +2.8% | 0.00% | 5.91倍 | 0.68倍 |
|
イオン系カジュアル衣料専門店。ＳＣ内への出店が中心。ブルーグラスと合併。キッズ強化中 |
| 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% | 15.33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 |
市場注目の銘柄
チャート関連のコラム
