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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 2025/02/19 | 1,193 | 1,201 | 1,173 | 1,176 | -27 | -2.2% | 33,500 |
| 2025/02/18 | 1,203 | 1,204 | 1,193 | 1,203 | ±0 | ±0% | 17,100 |
| 2025/02/17 | 1,204 | 1,204 | 1,190 | 1,203 | +18 | +1.5% | 36,200 |
| 2025/02/14 | 1,191 | 1,194 | 1,182 | 1,185 | +3 | +0.3% | 33,600 |
| 2025/02/13 | 1,157 | 1,182 | 1,154 | 1,182 | +26 | +2.2% | 56,000 |
| 2025/02/12 | 1,167 | 1,194 | 1,144 | 1,156 | -5 | -0.4% | 80,000 |
| 2025/02/10 | 1,164 | 1,172 | 1,148 | 1,161 | -1 | -0.1% | 50,000 |
| 2025/02/07 | 1,156 | 1,170 | 1,156 | 1,162 | ±0 | ±0% | 34,700 |
| 2025/02/06 | 1,152 | 1,172 | 1,148 | 1,162 | +15 | +1.3% | 33,100 |
| 2025/02/05 | 1,160 | 1,167 | 1,143 | 1,147 | -15 | -1.3% | 53,500 |
| 2025/02/04 | 1,175 | 1,178 | 1,159 | 1,162 | +2 | +0.2% | 55,800 |
| 2025/02/03 | 1,185 | 1,191 | 1,158 | 1,160 | -26 | -2.2% | 49,400 |
| 2025/01/31 | 1,192 | 1,192 | 1,181 | 1,186 | -6 | -0.5% | 31,100 |
| 2025/01/30 | 1,172 | 1,192 | 1,168 | 1,192 | +12 | +1% | 27,500 |
| 2025/01/29 | 1,200 | 1,200 | 1,177 | 1,180 | -23 | -1.9% | 44,600 |
| 2025/01/28 | 1,200 | 1,211 | 1,198 | 1,203 | -2 | -0.2% | 26,000 |
| 2025/01/27 | 1,224 | 1,224 | 1,194 | 1,205 | +11 | +0.9% | 36,700 |
| 2025/01/24 | 1,224 | 1,224 | 1,189 | 1,194 | ±0 | ±0% | 69,500 |
| 2025/01/23 | 1,192 | 1,197 | 1,186 | 1,194 | +2 | +0.2% | 53,500 |
| 2025/01/22 | 1,195 | 1,211 | 1,192 | 1,192 | -1 | -0.1% | 61,400 |
| 2025/01/21 | 1,199 | 1,199 | 1,190 | 1,193 | -3 | -0.3% | 25,100 |
| 2025/01/20 | 1,191 | 1,205 | 1,190 | 1,196 | +3 | +0.3% | 39,700 |
| 2025/01/17 | 1,196 | 1,209 | 1,190 | 1,193 | -10 | -0.8% | 42,900 |
| 2025/01/16 | 1,216 | 1,219 | 1,196 | 1,203 | -6 | -0.5% | 46,300 |
| 2025/01/15 | 1,213 | 1,226 | 1,200 | 1,209 | -12 | -1% | 34,600 |
| 2025/01/14 | 1,210 | 1,228 | 1,210 | 1,221 | +1 | +0.1% | 47,400 |
| 2025/01/10 | 1,239 | 1,246 | 1,216 | 1,220 | -19 | -1.5% | 40,600 |
| 2025/01/09 | 1,240 | 1,253 | 1,238 | 1,239 | -10 | -0.8% | 47,500 |
| 2025/01/08 | 1,258 | 1,259 | 1,238 | 1,249 | -1 | -0.1% | 69,000 |
| 2025/01/07 | 1,275 | 1,275 | 1,247 | 1,250 | +5 | +0.4% | 52,800 |
| 2025/01/06 | 1,251 | 1,259 | 1,238 | 1,245 | -6 | -0.5% | 54,100 |
| 2024/12/30 | 1,230 | 1,256 | 1,230 | 1,251 | +11 | +0.9% | 44,500 |
| 2024/12/27 | 1,199 | 1,241 | 1,195 | 1,240 | +33 | +2.7% | 93,600 |
| 2024/12/26 | 1,197 | 1,207 | 1,181 | 1,207 | +10 | +0.8% | 51,400 |
| 2024/12/25 | 1,211 | 1,215 | 1,178 | 1,197 | +16 | +1.4% | 135,000 |
| 2024/12/24 | 1,153 | 1,181 | 1,152 | 1,181 | +37 | +3.2% | 57,800 |
| 2024/12/23 | 1,145 | 1,152 | 1,133 | 1,144 | ±0 | ±0% | 54,500 |
| 2024/12/20 | 1,111 | 1,144 | 1,108 | 1,144 | +31 | +2.8% | 209,000 |
| 2024/12/19 | 1,109 | 1,119 | 1,093 | 1,113 | -3 | -0.3% | 64,300 |
| 2024/12/18 | 1,131 | 1,138 | 1,113 | 1,116 | -15 | -1.3% | 47,900 |
| 2024/12/17 | 1,146 | 1,146 | 1,129 | 1,131 | -15 | -1.3% | 27,500 |
| 2024/12/16 | 1,142 | 1,152 | 1,133 | 1,146 | +6 | +0.5% | 30,000 |
| 2024/12/13 | 1,154 | 1,165 | 1,127 | 1,140 | -28 | -2.4% | 100,300 |
| 2024/12/12 | 1,181 | 1,183 | 1,168 | 1,168 | -2 | -0.2% | 63,500 |
| 2024/12/11 | 1,198 | 1,207 | 1,163 | 1,170 | -26 | -2.2% | 68,900 |
| 2024/12/10 | 1,182 | 1,202 | 1,182 | 1,196 | +14 | +1.2% | 41,800 |
| 2024/12/09 | 1,170 | 1,187 | 1,170 | 1,182 | -1 | -0.1% | 61,400 |
| 2024/12/06 | 1,192 | 1,196 | 1,164 | 1,183 | -4 | -0.3% | 74,000 |
51～
100
件表示中 / 3695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 | 134,800円 | +2.1% | +2.2% | 3.34% | 9.30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 |
| 第一実 | 231,000円 | +17.7% | +49.9% | 3.98% | 8.37倍 | 0.96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 |
| 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 |
| レスター | 229,100円 | +9.3% | +8.4% | 5.24% | 8.05倍 | 0.71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 |
| スターゼン | 115,000円 | +0.4% | +0.2% | 3.19% | 6.11倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
