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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 241.3 | 241.3 | 241.3 | 241.3 | -4.7 | -1.9% | 600 |
| 2010/07/08 | 250 | 250 | 241 | 246 | +1 | +0.4% | 900 |
| 2010/07/07 | 245 | 245 | 245 | 245 | +4 | +1.7% | 300 |
| 2010/07/06 | 241 | 241 | 241 | 241 | - | - | 600 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 240 | 240 | 240 | 240 | -1.3 | -0.5% | 300 |
| 2010/07/01 | 241.3 | 241.3 | 241.3 | 241.3 | - | - | 300 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 239.3 | 240 | 239.3 | 240 | +3 | +1.3% | 2,100 |
| 2010/06/28 | 243.3 | 243.3 | 237 | 237 | -6.3 | -2.6% | 1,200 |
| 2010/06/25 | 253.3 | 253.3 | 243.3 | 243.3 | -9.4 | -3.7% | 13,500 |
| 2010/06/24 | 248.3 | 252.7 | 247 | 252.7 | +1 | +0.4% | 3,900 |
| 2010/06/23 | 251.7 | 251.7 | 251.7 | 251.7 | +5 | +2% | 300 |
| 2010/06/22 | 240.7 | 246.7 | 240.3 | 246.7 | +3.4 | +1.4% | 4,800 |
| 2010/06/21 | 248.3 | 248.3 | 243.3 | 243.3 | -1.7 | -0.7% | 1,500 |
| 2010/06/18 | 243.3 | 246.7 | 241.7 | 245 | -7.7 | -3% | 4,500 |
| 2010/06/17 | 252.7 | 252.7 | 252.7 | 252.7 | +5 | +2% | 300 |
| 2010/06/16 | 242 | 248.3 | 240 | 247.7 | +4.4 | +1.8% | 6,600 |
| 2010/06/15 | 243.3 | 243.3 | 243.3 | 243.3 | -1.7 | -0.7% | 3,000 |
| 2010/06/14 | 243.7 | 245 | 241.7 | 245 | -4.3 | -1.7% | 1,800 |
| 2010/06/11 | 238.3 | 249.3 | 235.7 | 249.3 | -4 | -1.6% | 10,200 |
| 2010/06/10 | 253.3 | 253.3 | 246.7 | 253.3 | ±0 | ±0% | 1,500 |
| 2010/06/09 | 247.3 | 253.3 | 246.3 | 253.3 | -4.4 | -1.7% | 3,000 |
| 2010/06/08 | 251.7 | 257.7 | 251.7 | 257.7 | +1 | +0.4% | 600 |
| 2010/06/07 | 256.7 | 256.7 | 252.7 | 256.7 | -3.6 | -1.4% | 1,800 |
| 2010/06/04 | 259 | 260.3 | 259 | 260.3 | +1.3 | +0.5% | 6,000 |
| 2010/06/03 | 252 | 259 | 252 | 259 | +0.3 | +0.1% | 3,900 |
| 2010/06/02 | 258.7 | 258.7 | 258.7 | 258.7 | +2 | +0.8% | 900 |
| 2010/06/01 | 250.3 | 256.7 | 250.3 | 256.7 | +1.7 | +0.7% | 12,600 |
| 2010/05/31 | 253.3 | 256.7 | 246.7 | 255 | ±0 | ±0% | 31,200 |
| 2010/05/28 | 253.3 | 261.7 | 253.3 | 255 | +5 | +2% | 6,600 |
| 2010/05/27 | 243 | 251.7 | 243 | 250 | -9.7 | -3.7% | 4,500 |
| 2010/05/26 | 255 | 261.7 | 250 | 259.7 | -0.3 | -0.1% | 12,600 |
| 2010/05/25 | 263 | 263 | 250.7 | 260 | +1 | +0.4% | 8,700 |
| 2010/05/24 | 253.3 | 260 | 250.3 | 259 | -1 | -0.4% | 7,800 |
| 2010/05/21 | 251.7 | 261.7 | 251.7 | 260 | -8 | -3% | 9,000 |
| 2010/05/20 | 250.3 | 268 | 250.3 | 268 | -2 | -0.7% | 20,400 |
| 2010/05/19 | 260.3 | 270 | 250 | 270 | +0.3 | +0.1% | 21,900 |
| 2010/05/18 | 266.3 | 271.3 | 263.3 | 269.7 | -1.6 | -0.6% | 9,000 |
| 2010/05/17 | 271.7 | 271.7 | 264 | 271.3 | -0.7 | -0.3% | 5,100 |
| 2010/05/14 | 265 | 272.7 | 263.3 | 272 | -1 | -0.4% | 6,300 |
| 2010/05/13 | 266.7 | 273.3 | 265.3 | 273 | +3 | +1.1% | 11,400 |
| 2010/05/12 | 265.3 | 271.7 | 265 | 270 | -3.3 | -1.2% | 10,200 |
| 2010/05/11 | 273.3 | 276.7 | 266.7 | 273.3 | +1.6 | +0.6% | 20,100 |
| 2010/05/10 | 266.7 | 275 | 259 | 271.7 | -3 | -1.1% | 9,900 |
| 2010/05/07 | 254.7 | 274.7 | 254.7 | 274.7 | -5 | -1.8% | 9,000 |
| 2010/05/06 | 273.3 | 279.7 | 273.3 | 279.7 | +6.4 | +2.3% | 21,600 |
| 2010/04/30 | 272.3 | 273.3 | 267 | 273.3 | +1.6 | +0.6% | 21,900 |
| 2010/04/28 | 269 | 273.7 | 265 | 271.7 | -2.3 | -0.8% | 16,200 |
| 2010/04/27 | 274.7 | 274.7 | 270 | 274 | -0.7 | -0.3% | 11,400 |
3701～
3750
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
