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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,226 | 1,229 | 1,216 | 1,219 | -8 | -0.7% | 48,500 |
| 2025/06/05 | 1,230 | 1,235 | 1,225 | 1,227 | -10 | -0.8% | 43,200 |
| 2025/06/04 | 1,236 | 1,244 | 1,228 | 1,237 | ±0 | ±0% | 40,300 |
| 2025/06/03 | 1,256 | 1,256 | 1,237 | 1,237 | -26 | -2.1% | 58,800 |
| 2025/06/02 | 1,260 | 1,272 | 1,257 | 1,263 | +2 | +0.2% | 59,600 |
| 2025/05/30 | 1,228 | 1,267 | 1,225 | 1,261 | +26 | +2.1% | 78,900 |
| 2025/05/29 | 1,236 | 1,245 | 1,231 | 1,235 | ±0 | ±0% | 57,500 |
| 2025/05/28 | 1,240 | 1,247 | 1,234 | 1,235 | -5 | -0.4% | 41,400 |
| 2025/05/27 | 1,254 | 1,254 | 1,234 | 1,240 | -7 | -0.6% | 33,500 |
| 2025/05/26 | 1,238 | 1,255 | 1,237 | 1,247 | +5 | +0.4% | 42,200 |
| 2025/05/23 | 1,226 | 1,259 | 1,226 | 1,242 | +21 | +1.7% | 57,600 |
| 2025/05/22 | 1,230 | 1,239 | 1,215 | 1,221 | -17 | -1.4% | 45,800 |
| 2025/05/21 | 1,233 | 1,253 | 1,233 | 1,238 | +6 | +0.5% | 39,100 |
| 2025/05/20 | 1,253 | 1,254 | 1,232 | 1,232 | -12 | -1% | 51,000 |
| 2025/05/19 | 1,250 | 1,255 | 1,236 | 1,244 | -15 | -1.2% | 75,100 |
| 2025/05/16 | 1,259 | 1,272 | 1,235 | 1,259 | ±0 | ±0% | 60,400 |
| 2025/05/15 | 1,268 | 1,285 | 1,244 | 1,259 | -19 | -1.5% | 131,100 |
| 2025/05/14 | 1,360 | 1,374 | 1,240 | 1,278 | -82 | -6% | 236,200 |
| 2025/05/13 | 1,340 | 1,365 | 1,337 | 1,360 | +35 | +2.6% | 79,900 |
| 2025/05/12 | 1,347 | 1,360 | 1,305 | 1,325 | -23 | -1.7% | 74,900 |
| 2025/05/09 | 1,340 | 1,396 | 1,332 | 1,348 | ±0 | ±0% | 185,900 |
| 2025/05/08 | 1,335 | 1,356 | 1,300 | 1,348 | +11 | +0.8% | 125,600 |
| 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 |
51～
100
件表示中 / 3765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 | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59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 |
| ヤマタネ | 304,500円 | +9.8% | +45.2% | 2.05% | 13.62倍 | 1.14倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 114,200円 | +3.9% | -13.7% | 2.10% | 24.06倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
