バイタルケーエスケー・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,213 | 1,221 | 1,202 | 1,221 | +19 | +1.6% | 76,900 |
| 2024/04/25 | 1,221 | 1,223 | 1,187 | 1,202 | -20 | -1.6% | 95,100 |
| 2024/04/24 | 1,214 | 1,226 | 1,206 | 1,222 | +14 | +1.2% | 60,600 |
| 2024/04/23 | 1,200 | 1,211 | 1,188 | 1,208 | +2 | +0.2% | 63,200 |
| 2024/04/22 | 1,196 | 1,214 | 1,196 | 1,206 | +31 | +2.6% | 52,500 |
| 2024/04/19 | 1,187 | 1,199 | 1,156 | 1,175 | -24 | -2% | 68,800 |
| 2024/04/18 | 1,184 | 1,204 | 1,184 | 1,199 | +19 | +1.6% | 31,500 |
| 2024/04/17 | 1,195 | 1,199 | 1,139 | 1,180 | -20 | -1.7% | 80,300 |
| 2024/04/16 | 1,208 | 1,208 | 1,184 | 1,200 | -32 | -2.6% | 59,900 |
| 2024/04/15 | 1,204 | 1,237 | 1,203 | 1,232 | +20 | +1.7% | 39,600 |
| 2024/04/12 | 1,210 | 1,214 | 1,205 | 1,212 | +5 | +0.4% | 39,300 |
| 2024/04/11 | 1,192 | 1,210 | 1,192 | 1,207 | +7 | +0.6% | 20,200 |
| 2024/04/10 | 1,210 | 1,215 | 1,199 | 1,200 | -7 | -0.6% | 35,100 |
| 2024/04/09 | 1,202 | 1,210 | 1,196 | 1,207 | +5 | +0.4% | 33,600 |
| 2024/04/08 | 1,195 | 1,207 | 1,195 | 1,202 | +2 | +0.2% | 38,500 |
| 2024/04/05 | 1,200 | 1,214 | 1,191 | 1,200 | -15 | -1.2% | 42,300 |
| 2024/04/04 | 1,231 | 1,231 | 1,208 | 1,215 | -16 | -1.3% | 54,100 |
| 2024/04/03 | 1,210 | 1,239 | 1,209 | 1,231 | +15 | +1.2% | 50,400 |
| 2024/04/02 | 1,239 | 1,239 | 1,210 | 1,216 | -22 | -1.8% | 62,800 |
| 2024/04/01 | 1,257 | 1,272 | 1,235 | 1,238 | -18 | -1.4% | 54,500 |
| 2024/03/29 | 1,241 | 1,260 | 1,229 | 1,256 | +15 | +1.2% | 57,500 |
| 2024/03/28 | 1,264 | 1,266 | 1,235 | 1,241 | -49 | -3.8% | 48,200 |
| 2024/03/27 | 1,287 | 1,304 | 1,278 | 1,290 | +12 | +0.9% | 78,000 |
| 2024/03/26 | 1,250 | 1,284 | 1,243 | 1,278 | +20 | +1.6% | 57,700 |
| 2024/03/25 | 1,277 | 1,277 | 1,256 | 1,258 | -14 | -1.1% | 64,500 |
| 2024/03/22 | 1,297 | 1,297 | 1,264 | 1,272 | -18 | -1.4% | 43,500 |
| 2024/03/21 | 1,303 | 1,317 | 1,290 | 1,290 | -3 | -0.2% | 58,600 |
| 2024/03/19 | 1,282 | 1,294 | 1,257 | 1,293 | +11 | +0.9% | 54,400 |
| 2024/03/18 | 1,295 | 1,302 | 1,282 | 1,282 | +6 | +0.5% | 67,300 |
| 2024/03/15 | 1,219 | 1,284 | 1,219 | 1,276 | +57 | +4.7% | 590,500 |
| 2024/03/14 | 1,222 | 1,225 | 1,209 | 1,219 | +8 | +0.7% | 70,100 |
| 2024/03/13 | 1,232 | 1,235 | 1,201 | 1,211 | -20 | -1.6% | 41,800 |
| 2024/03/12 | 1,202 | 1,232 | 1,193 | 1,231 | +16 | +1.3% | 54,800 |
| 2024/03/11 | 1,232 | 1,232 | 1,201 | 1,215 | -39 | -3.1% | 65,400 |
| 2024/03/08 | 1,219 | 1,262 | 1,219 | 1,254 | +23 | +1.9% | 75,700 |
| 2024/03/07 | 1,271 | 1,274 | 1,226 | 1,231 | -25 | -2% | 48,000 |
| 2024/03/06 | 1,248 | 1,269 | 1,248 | 1,256 | -4 | -0.3% | 83,200 |
| 2024/03/05 | 1,245 | 1,270 | 1,210 | 1,260 | ±0 | ±0% | 75,100 |
| 2024/03/04 | 1,291 | 1,298 | 1,253 | 1,260 | -36 | -2.8% | 97,200 |
| 2024/03/01 | 1,310 | 1,314 | 1,286 | 1,296 | -32 | -2.4% | 82,200 |
| 2024/02/29 | 1,366 | 1,372 | 1,319 | 1,328 | -8 | -0.6% | 103,300 |
| 2024/02/28 | 1,368 | 1,378 | 1,336 | 1,336 | -26 | -1.9% | 74,700 |
| 2024/02/27 | 1,360 | 1,375 | 1,352 | 1,362 | +11 | +0.8% | 68,600 |
| 2024/02/26 | 1,328 | 1,355 | 1,328 | 1,351 | +36 | +2.7% | 63,000 |
| 2024/02/22 | 1,300 | 1,315 | 1,284 | 1,315 | +24 | +1.9% | 85,400 |
| 2024/02/21 | 1,298 | 1,310 | 1,281 | 1,291 | -7 | -0.5% | 63,600 |
| 2024/02/20 | 1,295 | 1,298 | 1,279 | 1,298 | +3 | +0.2% | 55,700 |
| 2024/02/19 | 1,250 | 1,295 | 1,250 | 1,295 | +53 | +4.3% | 98,700 |
| 2024/02/16 | 1,224 | 1,249 | 1,220 | 1,242 | +32 | +2.6% | 65,300 |
| 2024/02/15 | 1,234 | 1,245 | 1,204 | 1,210 | -9 | -0.7% | 73,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「バイタルＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| バイタルＫＳＫ | 122,100円 | +0.7% | +5.7% | 3.36% | 11.14倍 | 0.60倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマエＧＨＤ | 254,700円 | +19.1% | +39.8% | 2.36% | 7.05倍 | 1.02倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| 第一実 | 196,100円 | +17.1% | +12.5% | 3.06% | 11.52倍 | 0.92倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ヨコレイ | 103,900円 | +3.8% | +13.0% | 2.31% | 20.05倍 | 0.71倍 |
|
食品販売の規模大きいが、ニチレイに次ぐ冷蔵倉庫が利益柱。食品販売は水産品、畜産物が主 |
| シナネンＨＤ | 464,500円 | +11.0% | - | 1.61% | - | 0.99倍 |
|
ＬＰガス、灯油主体の燃料商社。リフォームや建物設備管理、自転車販売など事業を多様化 |
市場注目の銘柄
チャート関連のコラム
