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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 1,306 | 1,347 | 1,296 | 1,337 | +13 | +1% | 147,900 |
| 2025/05/02 | 1,302 | 1,326 | 1,288 | 1,324 | +17 | +1.3% | 100,100 |
| 2025/05/01 | 1,307 | 1,325 | 1,302 | 1,307 | -5 | -0.4% | 44,300 |
| 2025/04/30 | 1,320 | 1,323 | 1,300 | 1,312 | -13 | -1% | 60,900 |
| 2025/04/28 | 1,330 | 1,339 | 1,307 | 1,325 | -17 | -1.3% | 39,000 |
| 2025/04/25 | 1,333 | 1,346 | 1,322 | 1,342 | +10 | +0.8% | 51,100 |
| 2025/04/24 | 1,366 | 1,378 | 1,322 | 1,332 | -27 | -2% | 93,600 |
| 2025/04/23 | 1,362 | 1,384 | 1,346 | 1,359 | -3 | -0.2% | 80,200 |
| 2025/04/22 | 1,343 | 1,395 | 1,339 | 1,362 | +12 | +0.9% | 214,400 |
| 2025/04/21 | 1,347 | 1,383 | 1,332 | 1,350 | +33 | +2.5% | 135,500 |
| 2025/04/18 | 1,297 | 1,322 | 1,284 | 1,317 | +16 | +1.2% | 85,500 |
| 2025/04/17 | 1,268 | 1,333 | 1,248 | 1,301 | +17 | +1.3% | 245,300 |
| 2025/04/16 | 1,262 | 1,296 | 1,262 | 1,284 | +8 | +0.6% | 25,100 |
| 2025/04/15 | 1,269 | 1,293 | 1,269 | 1,276 | +11 | +0.9% | 23,900 |
| 2025/04/14 | 1,237 | 1,274 | 1,232 | 1,265 | +24 | +1.9% | 41,400 |
| 2025/04/11 | 1,197 | 1,245 | 1,164 | 1,241 | +32 | +2.6% | 71,600 |
| 2025/04/10 | 1,207 | 1,215 | 1,177 | 1,209 | +85 | +7.6% | 64,100 |
| 2025/04/09 | 1,135 | 1,144 | 1,117 | 1,124 | -41 | -3.5% | 49,700 |
| 2025/04/08 | 1,146 | 1,170 | 1,144 | 1,165 | +61 | +5.5% | 63,000 |
| 2025/04/07 | 1,144 | 1,158 | 1,102 | 1,104 | -99 | -8.2% | 53,100 |
| 2025/04/04 | 1,252 | 1,252 | 1,179 | 1,203 | -61 | -4.8% | 89,300 |
| 2025/04/03 | 1,260 | 1,269 | 1,244 | 1,264 | -13 | -1% | 90,200 |
| 2025/04/02 | 1,293 | 1,294 | 1,269 | 1,277 | -7 | -0.5% | 35,400 |
| 2025/04/01 | 1,277 | 1,308 | 1,268 | 1,284 | +26 | +2.1% | 77,200 |
| 2025/03/31 | 1,243 | 1,274 | 1,243 | 1,258 | -9 | -0.7% | 67,100 |
| 2025/03/28 | 1,271 | 1,281 | 1,252 | 1,267 | -29 | -2.2% | 59,500 |
| 2025/03/27 | 1,264 | 1,299 | 1,255 | 1,296 | +12 | +0.9% | 112,200 |
| 2025/03/26 | 1,260 | 1,327 | 1,256 | 1,284 | +45 | +3.6% | 176,500 |
| 2025/03/25 | 1,251 | 1,251 | 1,223 | 1,239 | -3 | -0.2% | 65,400 |
| 2025/03/24 | 1,226 | 1,246 | 1,224 | 1,242 | +18 | +1.5% | 46,200 |
| 2025/03/21 | 1,220 | 1,234 | 1,220 | 1,224 | -4 | -0.3% | 67,200 |
| 2025/03/19 | 1,209 | 1,236 | 1,209 | 1,228 | +20 | +1.7% | 43,600 |
| 2025/03/18 | 1,197 | 1,210 | 1,197 | 1,208 | +20 | +1.7% | 49,700 |
| 2025/03/17 | 1,190 | 1,198 | 1,181 | 1,188 | +8 | +0.7% | 37,900 |
| 2025/03/14 | 1,176 | 1,192 | 1,176 | 1,180 | -3 | -0.3% | 61,100 |
| 2025/03/13 | 1,159 | 1,183 | 1,151 | 1,183 | +15 | +1.3% | 55,600 |
| 2025/03/12 | 1,167 | 1,174 | 1,151 | 1,168 | -22 | -1.8% | 76,800 |
| 2025/03/11 | 1,235 | 1,242 | 1,190 | 1,190 | -56 | -4.5% | 138,200 |
| 2025/03/10 | 1,267 | 1,267 | 1,244 | 1,246 | -3 | -0.2% | 54,400 |
| 2025/03/07 | 1,225 | 1,260 | 1,225 | 1,249 | +11 | +0.9% | 73,600 |
| 2025/03/06 | 1,229 | 1,240 | 1,225 | 1,238 | +17 | +1.4% | 52,500 |
| 2025/03/05 | 1,200 | 1,224 | 1,200 | 1,221 | +22 | +1.8% | 56,800 |
| 2025/03/04 | 1,200 | 1,207 | 1,196 | 1,199 | +3 | +0.3% | 40,500 |
| 2025/03/03 | 1,191 | 1,201 | 1,184 | 1,196 | +24 | +2% | 40,200 |
| 2025/02/28 | 1,173 | 1,189 | 1,169 | 1,172 | -11 | -0.9% | 66,500 |
| 2025/02/27 | 1,166 | 1,183 | 1,162 | 1,183 | +7 | +0.6% | 33,400 |
| 2025/02/26 | 1,168 | 1,197 | 1,168 | 1,176 | +35 | +3.1% | 128,000 |
| 2025/02/25 | 1,135 | 1,150 | 1,125 | 1,141 | +5 | +0.4% | 64,300 |
| 2025/02/21 | 1,159 | 1,159 | 1,130 | 1,136 | -16 | -1.4% | 57,400 |
| 2025/02/20 | 1,163 | 1,166 | 1,104 | 1,152 | -24 | -2% | 100,100 |
1～
50
件表示中 / 3693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 | 133,700円 | +2.1% | +2.2% | 3.37% | 9.22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 | 258,000円 | +26.3% | +22.0% | 2.71% | 7.95倍 | 0.84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 |
| 正栄食 | 412,500円 | -0.2% | -9.1% | 1.45% | 23.17倍 | 1.31倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| スターゼン | 116,800円 | +0.4% | +0.2% | 3.14% | 6.21倍 | 0.85倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| レスター | 225,000円 | +9.3% | +8.4% | 5.33% | 7.91倍 | 0.70倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
市場注目の銘柄
チャート関連のコラム
