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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,117 | 1,129 | 1,112 | 1,115 | -30 | -2.6% | 104,100 |
| 2018/12/07 | 1,147 | 1,154 | 1,140 | 1,145 | -8 | -0.7% | 82,100 |
| 2018/12/06 | 1,158 | 1,160 | 1,145 | 1,153 | -6 | -0.5% | 159,400 |
| 2018/12/05 | 1,155 | 1,167 | 1,154 | 1,159 | -11 | -0.9% | 188,500 |
| 2018/12/04 | 1,196 | 1,196 | 1,170 | 1,170 | -35 | -2.9% | 153,000 |
| 2018/12/03 | 1,221 | 1,221 | 1,200 | 1,205 | -7 | -0.6% | 86,800 |
| 2018/11/30 | 1,210 | 1,215 | 1,204 | 1,212 | +5 | +0.4% | 102,400 |
| 2018/11/29 | 1,214 | 1,216 | 1,206 | 1,207 | +7 | +0.6% | 85,900 |
| 2018/11/28 | 1,203 | 1,206 | 1,181 | 1,200 | +11 | +0.9% | 70,700 |
| 2018/11/27 | 1,197 | 1,197 | 1,181 | 1,189 | -10 | -0.8% | 82,500 |
| 2018/11/26 | 1,206 | 1,211 | 1,195 | 1,199 | -8 | -0.7% | 30,900 |
| 2018/11/22 | 1,187 | 1,208 | 1,183 | 1,207 | +15 | +1.3% | 61,600 |
| 2018/11/21 | 1,183 | 1,196 | 1,176 | 1,192 | -10 | -0.8% | 90,600 |
| 2018/11/20 | 1,185 | 1,203 | 1,177 | 1,202 | -13 | -1.1% | 77,200 |
| 2018/11/19 | 1,211 | 1,220 | 1,203 | 1,215 | -17 | -1.4% | 140,800 |
| 2018/11/16 | 1,217 | 1,235 | 1,213 | 1,232 | +23 | +1.9% | 117,500 |
| 2018/11/15 | 1,200 | 1,211 | 1,192 | 1,209 | +2 | +0.2% | 92,000 |
| 2018/11/14 | 1,216 | 1,220 | 1,200 | 1,207 | +2 | +0.2% | 69,700 |
| 2018/11/13 | 1,201 | 1,217 | 1,200 | 1,205 | -14 | -1.1% | 150,400 |
| 2018/11/12 | 1,235 | 1,247 | 1,218 | 1,219 | -18 | -1.5% | 221,300 |
| 2018/11/09 | 1,255 | 1,266 | 1,237 | 1,237 | -9 | -0.7% | 102,500 |
| 2018/11/08 | 1,250 | 1,261 | 1,236 | 1,246 | +31 | +2.6% | 220,200 |
| 2018/11/07 | 1,206 | 1,229 | 1,205 | 1,215 | -5 | -0.4% | 200,400 |
| 2018/11/06 | 1,188 | 1,225 | 1,182 | 1,220 | +50 | +4.3% | 298,900 |
| 2018/11/05 | 1,175 | 1,190 | 1,159 | 1,170 | -9 | -0.8% | 149,200 |
| 2018/11/02 | 1,222 | 1,222 | 1,163 | 1,179 | +17 | +1.5% | 340,500 |
| 2018/11/01 | 1,177 | 1,180 | 1,160 | 1,162 | -18 | -1.5% | 60,100 |
| 2018/10/31 | 1,168 | 1,181 | 1,166 | 1,180 | +19 | +1.6% | 104,600 |
| 2018/10/30 | 1,132 | 1,166 | 1,132 | 1,161 | +11 | +1% | 157,800 |
| 2018/10/29 | 1,161 | 1,169 | 1,146 | 1,150 | +7 | +0.6% | 210,700 |
| 2018/10/26 | 1,151 | 1,157 | 1,130 | 1,143 | +1 | +0.1% | 136,400 |
| 2018/10/25 | 1,136 | 1,156 | 1,133 | 1,142 | -22 | -1.9% | 136,100 |
| 2018/10/24 | 1,165 | 1,170 | 1,155 | 1,164 | -1 | -0.1% | 95,400 |
| 2018/10/23 | 1,181 | 1,192 | 1,163 | 1,165 | -30 | -2.5% | 133,900 |
| 2018/10/22 | 1,202 | 1,207 | 1,193 | 1,195 | -10 | -0.8% | 73,600 |
| 2018/10/19 | 1,206 | 1,211 | 1,190 | 1,205 | -1 | -0.1% | 117,700 |
| 2018/10/18 | 1,203 | 1,218 | 1,203 | 1,206 | +4 | +0.3% | 103,500 |
| 2018/10/17 | 1,195 | 1,211 | 1,188 | 1,202 | +13 | +1.1% | 71,200 |
| 2018/10/16 | 1,175 | 1,196 | 1,175 | 1,189 | +2 | +0.2% | 91,900 |
| 2018/10/15 | 1,199 | 1,213 | 1,187 | 1,187 | -16 | -1.3% | 103,600 |
| 2018/10/12 | 1,211 | 1,224 | 1,201 | 1,203 | -26 | -2.1% | 121,700 |
| 2018/10/11 | 1,229 | 1,246 | 1,224 | 1,229 | -32 | -2.5% | 127,300 |
| 2018/10/10 | 1,250 | 1,265 | 1,242 | 1,261 | +1 | +0.1% | 137,000 |
| 2018/10/09 | 1,257 | 1,278 | 1,257 | 1,260 | +14 | +1.1% | 192,700 |
| 2018/10/05 | 1,240 | 1,258 | 1,240 | 1,246 | -8 | -0.6% | 66,200 |
| 2018/10/04 | 1,256 | 1,261 | 1,248 | 1,254 | +6 | +0.5% | 71,800 |
| 2018/10/03 | 1,272 | 1,273 | 1,248 | 1,248 | -21 | -1.7% | 73,000 |
| 2018/10/02 | 1,265 | 1,275 | 1,261 | 1,269 | +13 | +1% | 66,100 |
| 2018/10/01 | 1,285 | 1,285 | 1,256 | 1,256 | -25 | -2% | 95,000 |
| 2018/09/28 | 1,278 | 1,288 | 1,270 | 1,281 | +12 | +0.9% | 122,400 |
1601～
1650
件表示中 / 3735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 | 119,900円 | +3.3% | -13.9% | 5.67% | 8.04倍 | 0.55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 |
| 立花エレテ | 268,400円 | +2.2% | -7.9% | 3.73% | 11.18倍 | 0.65倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| スターゼン | 107,800円 | +3.2% | +3.2% | 3.99% | 7.70倍 | 0.69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 |
| ＲＹＯＤＥＮ | 277,100円 | +2.8% | -6.8% | 4.91% | 12.42倍 | 0.67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 | 118,200円 | -0.8% | -9.5% | 4.06% | 10.71倍 | 0.55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
