ＰＨＣ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,134 | 1,158 | 1,106 | 1,120 | +3 | +0.3% | 318,800 |
| 2024/05/09 | 1,125 | 1,136 | 1,104 | 1,117 | -38 | -3.3% | 555,000 |
| 2024/05/08 | 1,170 | 1,174 | 1,155 | 1,155 | -9 | -0.8% | 201,600 |
| 2024/05/07 | 1,168 | 1,176 | 1,163 | 1,164 | +1 | +0.1% | 241,900 |
| 2024/05/02 | 1,155 | 1,167 | 1,150 | 1,163 | +4 | +0.3% | 197,300 |
| 2024/05/01 | 1,140 | 1,170 | 1,133 | 1,159 | +19 | +1.7% | 311,500 |
| 2024/04/30 | 1,130 | 1,140 | 1,122 | 1,140 | +18 | +1.6% | 279,800 |
| 2024/04/26 | 1,129 | 1,129 | 1,118 | 1,122 | -2 | -0.2% | 160,100 |
| 2024/04/25 | 1,133 | 1,134 | 1,121 | 1,124 | -9 | -0.8% | 158,500 |
| 2024/04/24 | 1,131 | 1,143 | 1,130 | 1,133 | +2 | +0.2% | 280,100 |
| 2024/04/23 | 1,141 | 1,147 | 1,126 | 1,131 | -7 | -0.6% | 219,400 |
| 2024/04/22 | 1,114 | 1,140 | 1,114 | 1,138 | +36 | +3.3% | 330,000 |
| 2024/04/19 | 1,117 | 1,119 | 1,081 | 1,102 | -24 | -2.1% | 490,000 |
| 2024/04/18 | 1,114 | 1,135 | 1,114 | 1,126 | +14 | +1.3% | 148,700 |
| 2024/04/17 | 1,120 | 1,129 | 1,112 | 1,112 | +4 | +0.4% | 270,300 |
| 2024/04/16 | 1,102 | 1,122 | 1,097 | 1,108 | -22 | -1.9% | 524,600 |
| 2024/04/15 | 1,166 | 1,166 | 1,124 | 1,130 | -37 | -3.2% | 368,800 |
| 2024/04/12 | 1,163 | 1,173 | 1,162 | 1,167 | -1 | -0.1% | 175,300 |
| 2024/04/11 | 1,170 | 1,173 | 1,155 | 1,168 | -1 | -0.1% | 300,400 |
| 2024/04/10 | 1,171 | 1,180 | 1,169 | 1,169 | +3 | +0.3% | 264,800 |
| 2024/04/09 | 1,164 | 1,171 | 1,148 | 1,166 | +16 | +1.4% | 210,300 |
| 2024/04/08 | 1,120 | 1,155 | 1,120 | 1,150 | +35 | +3.1% | 339,200 |
| 2024/04/05 | 1,116 | 1,127 | 1,107 | 1,115 | -16 | -1.4% | 463,700 |
| 2024/04/04 | 1,140 | 1,143 | 1,119 | 1,131 | -8 | -0.7% | 456,100 |
| 2024/04/03 | 1,136 | 1,148 | 1,128 | 1,139 | -36 | -3.1% | 661,500 |
| 2024/04/02 | 1,218 | 1,227 | 1,174 | 1,175 | -61 | -4.9% | 989,100 |
| 2024/04/01 | 1,239 | 1,244 | 1,230 | 1,236 | ±0 | ±0% | 253,800 |
| 2024/03/29 | 1,235 | 1,241 | 1,220 | 1,236 | +5 | +0.4% | 451,000 |
| 2024/03/28 | 1,281 | 1,286 | 1,231 | 1,231 | -99 | -7.4% | 959,600 |
| 2024/03/27 | 1,330 | 1,336 | 1,319 | 1,330 | +11 | +0.8% | 706,600 |
| 2024/03/26 | 1,308 | 1,329 | 1,306 | 1,319 | +13 | +1% | 652,300 |
| 2024/03/25 | 1,300 | 1,310 | 1,296 | 1,306 | +10 | +0.8% | 695,800 |
| 2024/03/22 | 1,305 | 1,311 | 1,295 | 1,296 | +3 | +0.2% | 540,700 |
| 2024/03/21 | 1,287 | 1,297 | 1,284 | 1,293 | +11 | +0.9% | 418,700 |
| 2024/03/19 | 1,282 | 1,290 | 1,275 | 1,282 | +1 | +0.1% | 406,800 |
| 2024/03/18 | 1,259 | 1,284 | 1,258 | 1,281 | +30 | +2.4% | 574,800 |
| 2024/03/15 | 1,250 | 1,260 | 1,249 | 1,251 | -16 | -1.3% | 443,700 |
| 2024/03/14 | 1,248 | 1,267 | 1,243 | 1,267 | +17 | +1.4% | 414,700 |
| 2024/03/13 | 1,258 | 1,267 | 1,246 | 1,250 | -4 | -0.3% | 509,600 |
| 2024/03/12 | 1,248 | 1,257 | 1,231 | 1,254 | +11 | +0.9% | 392,000 |
| 2024/03/11 | 1,264 | 1,269 | 1,235 | 1,243 | -7 | -0.6% | 535,300 |
| 2024/03/08 | 1,228 | 1,251 | 1,220 | 1,250 | +11 | +0.9% | 442,600 |
| 2024/03/07 | 1,251 | 1,258 | 1,228 | 1,239 | +6 | +0.5% | 670,600 |
| 2024/03/06 | 1,216 | 1,237 | 1,215 | 1,233 | +16 | +1.3% | 430,900 |
| 2024/03/05 | 1,220 | 1,223 | 1,210 | 1,217 | -1 | -0.1% | 481,500 |
| 2024/03/04 | 1,220 | 1,239 | 1,213 | 1,218 | +6 | +0.5% | 827,200 |
| 2024/03/01 | 1,214 | 1,224 | 1,205 | 1,212 | -6 | -0.5% | 708,800 |
| 2024/02/29 | 1,205 | 1,222 | 1,193 | 1,218 | +10 | +0.8% | 874,700 |
| 2024/02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -7 | -0.6% | 721,300 |
| 2024/02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -37 | -3% | 1,087,800 |
1～
50
件表示中 / 629件
類似銘柄と比較する
現在ご覧いただいている「ＰＨＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＨＣＨＤ | 112,000円 | -0.7% | - | 4.82% | - | 0.96倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 能美防 | 235,500円 | +1.9% | +1.3% | 2.55% | 16.52倍 | 1.15倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
| エレコム | 153,700円 | +12.3% | +8.1% | 2.86% | 14.90倍 | 1.46倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| フェローテック | 293,500円 | +4.4% | -38.7% | 3.41% | 9.20倍 | 0.69倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
| メイコー | 512,000円 | +3.4% | +3.5% | 1.11% | 14.62倍 | 1.45倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
