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 |
|---|---|---|---|---|---|---|---|
| 2024/12/05 | 1,240 | 1,251 | 1,184 | 1,187 | -53 | -4.3% | 109,700 |
| 2024/12/04 | 1,228 | 1,246 | 1,226 | 1,240 | ±0 | ±0% | 135,100 |
| 2024/12/03 | 1,231 | 1,253 | 1,224 | 1,240 | +7 | +0.6% | 150,000 |
| 2024/12/02 | 1,191 | 1,237 | 1,191 | 1,233 | +46 | +3.9% | 64,500 |
| 2024/11/29 | 1,210 | 1,216 | 1,186 | 1,187 | -23 | -1.9% | 74,800 |
| 2024/11/28 | 1,187 | 1,214 | 1,187 | 1,210 | +20 | +1.7% | 65,100 |
| 2024/11/27 | 1,180 | 1,198 | 1,180 | 1,190 | -1 | -0.1% | 96,700 |
| 2024/11/26 | 1,180 | 1,192 | 1,180 | 1,191 | +5 | +0.4% | 42,900 |
| 2024/11/25 | 1,199 | 1,206 | 1,182 | 1,186 | +5 | +0.4% | 105,400 |
| 2024/11/22 | 1,176 | 1,186 | 1,173 | 1,181 | +5 | +0.4% | 123,200 |
| 2024/11/21 | 1,152 | 1,180 | 1,152 | 1,176 | +22 | +1.9% | 38,300 |
| 2024/11/20 | 1,167 | 1,174 | 1,154 | 1,154 | -18 | -1.5% | 76,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,172 | +16 | +1.4% | 49,000 |
| 2024/11/18 | 1,154 | 1,171 | 1,154 | 1,156 | -25 | -2.1% | 67,000 |
| 2024/11/15 | 1,159 | 1,185 | 1,148 | 1,181 | +32 | +2.8% | 76,800 |
| 2024/11/14 | 1,132 | 1,155 | 1,132 | 1,149 | +17 | +1.5% | 114,000 |
| 2024/11/13 | 1,128 | 1,145 | 1,126 | 1,132 | -7 | -0.6% | 113,800 |
| 2024/11/12 | 1,133 | 1,145 | 1,130 | 1,139 | +6 | +0.5% | 84,200 |
| 2024/11/11 | 1,136 | 1,150 | 1,125 | 1,133 | -3 | -0.3% | 52,600 |
| 2024/11/08 | 1,169 | 1,169 | 1,134 | 1,136 | -33 | -2.8% | 89,500 |
| 2024/11/07 | 1,173 | 1,194 | 1,121 | 1,169 | -4 | -0.3% | 228,200 |
| 2024/11/06 | 1,174 | 1,199 | 1,172 | 1,173 | +3 | +0.3% | 71,700 |
| 2024/11/05 | 1,222 | 1,222 | 1,163 | 1,170 | -75 | -6% | 114,400 |
| 2024/11/01 | 1,256 | 1,272 | 1,234 | 1,245 | -38 | -3% | 88,800 |
| 2024/10/31 | 1,274 | 1,286 | 1,259 | 1,283 | +2 | +0.2% | 76,800 |
| 2024/10/30 | 1,280 | 1,295 | 1,272 | 1,281 | +4 | +0.3% | 308,200 |
| 2024/10/29 | 1,277 | 1,277 | 1,264 | 1,277 | ±0 | ±0% | 39,400 |
| 2024/10/28 | 1,279 | 1,293 | 1,262 | 1,277 | -2 | -0.2% | 27,800 |
| 2024/10/25 | 1,293 | 1,299 | 1,268 | 1,279 | -3 | -0.2% | 56,400 |
| 2024/10/24 | 1,275 | 1,286 | 1,266 | 1,282 | +7 | +0.5% | 53,100 |
| 2024/10/23 | 1,284 | 1,296 | 1,274 | 1,275 | -11 | -0.9% | 50,000 |
| 2024/10/22 | 1,314 | 1,315 | 1,285 | 1,286 | -27 | -2.1% | 47,400 |
| 2024/10/21 | 1,313 | 1,313 | 1,302 | 1,313 | -6 | -0.5% | 33,100 |
| 2024/10/18 | 1,326 | 1,333 | 1,314 | 1,319 | -7 | -0.5% | 44,300 |
| 2024/10/17 | 1,346 | 1,346 | 1,320 | 1,326 | -23 | -1.7% | 49,500 |
| 2024/10/16 | 1,357 | 1,384 | 1,348 | 1,349 | -17 | -1.2% | 47,300 |
| 2024/10/15 | 1,367 | 1,372 | 1,359 | 1,366 | +12 | +0.9% | 48,800 |
| 2024/10/11 | 1,356 | 1,362 | 1,304 | 1,354 | -1 | -0.1% | 89,900 |
| 2024/10/10 | 1,356 | 1,366 | 1,320 | 1,355 | ±0 | ±0% | 67,500 |
| 2024/10/09 | 1,361 | 1,388 | 1,345 | 1,355 | +2 | +0.1% | 77,100 |
| 2024/10/08 | 1,322 | 1,353 | 1,292 | 1,353 | +15 | +1.1% | 165,700 |
| 2024/10/07 | 1,323 | 1,346 | 1,318 | 1,338 | +19 | +1.4% | 59,500 |
| 2024/10/04 | 1,282 | 1,319 | 1,281 | 1,319 | +34 | +2.6% | 69,800 |
| 2024/10/03 | 1,265 | 1,285 | 1,255 | 1,285 | +40 | +3.2% | 51,400 |
| 2024/10/02 | 1,221 | 1,250 | 1,221 | 1,245 | +24 | +2% | 53,800 |
| 2024/10/01 | 1,204 | 1,227 | 1,203 | 1,221 | +22 | +1.8% | 35,800 |
| 2024/09/30 | 1,201 | 1,219 | 1,182 | 1,199 | -26 | -2.1% | 53,000 |
| 2024/09/27 | 1,217 | 1,234 | 1,211 | 1,225 | -13 | -1.1% | 68,000 |
| 2024/09/26 | 1,222 | 1,243 | 1,217 | 1,238 | +22 | +1.8% | 78,300 |
| 2024/09/25 | 1,225 | 1,225 | 1,207 | 1,216 | ±0 | ±0% | 43,600 |
101～
150
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
