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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 1,224 | 1,225 | 1,214 | 1,216 | -4 | -0.3% | 53,200 |
| 2024/09/20 | 1,203 | 1,227 | 1,203 | 1,220 | +12 | +1% | 73,500 |
| 2024/09/19 | 1,214 | 1,225 | 1,201 | 1,208 | +3 | +0.2% | 41,200 |
| 2024/09/18 | 1,203 | 1,213 | 1,189 | 1,205 | +2 | +0.2% | 43,200 |
| 2024/09/17 | 1,210 | 1,210 | 1,175 | 1,203 | +7 | +0.6% | 55,700 |
| 2024/09/13 | 1,213 | 1,215 | 1,189 | 1,196 | -17 | -1.4% | 59,000 |
| 2024/09/12 | 1,215 | 1,224 | 1,204 | 1,213 | +16 | +1.3% | 41,100 |
| 2024/09/11 | 1,223 | 1,223 | 1,190 | 1,197 | -32 | -2.6% | 53,800 |
| 2024/09/10 | 1,230 | 1,241 | 1,226 | 1,229 | -1 | -0.1% | 29,000 |
| 2024/09/09 | 1,215 | 1,237 | 1,205 | 1,230 | -8 | -0.6% | 42,400 |
| 2024/09/06 | 1,261 | 1,261 | 1,231 | 1,238 | -9 | -0.7% | 40,100 |
| 2024/09/05 | 1,235 | 1,251 | 1,229 | 1,247 | +7 | +0.6% | 52,100 |
| 2024/09/04 | 1,237 | 1,257 | 1,234 | 1,240 | -23 | -1.8% | 43,100 |
| 2024/09/03 | 1,250 | 1,263 | 1,244 | 1,263 | +14 | +1.1% | 35,500 |
| 2024/09/02 | 1,250 | 1,253 | 1,230 | 1,249 | -1 | -0.1% | 42,900 |
| 2024/08/30 | 1,272 | 1,272 | 1,249 | 1,250 | -18 | -1.4% | 50,300 |
| 2024/08/29 | 1,268 | 1,270 | 1,258 | 1,268 | ±0 | ±0% | 40,100 |
| 2024/08/28 | 1,256 | 1,272 | 1,245 | 1,268 | -3 | -0.2% | 36,500 |
| 2024/08/27 | 1,251 | 1,271 | 1,245 | 1,271 | +18 | +1.4% | 44,700 |
| 2024/08/26 | 1,279 | 1,280 | 1,239 | 1,253 | -29 | -2.3% | 61,600 |
| 2024/08/23 | 1,281 | 1,285 | 1,269 | 1,282 | +1 | +0.1% | 88,700 |
| 2024/08/22 | 1,285 | 1,290 | 1,244 | 1,281 | -1 | -0.1% | 52,600 |
| 2024/08/21 | 1,276 | 1,289 | 1,273 | 1,282 | -15 | -1.2% | 44,200 |
| 2024/08/20 | 1,260 | 1,302 | 1,260 | 1,297 | +19 | +1.5% | 43,700 |
| 2024/08/19 | 1,287 | 1,297 | 1,268 | 1,278 | -21 | -1.6% | 56,300 |
| 2024/08/16 | 1,252 | 1,299 | 1,248 | 1,299 | +54 | +4.3% | 83,300 |
| 2024/08/15 | 1,246 | 1,256 | 1,234 | 1,245 | -1 | -0.1% | 52,200 |
| 2024/08/14 | 1,213 | 1,246 | 1,212 | 1,246 | +38 | +3.1% | 81,900 |
| 2024/08/13 | 1,210 | 1,210 | 1,178 | 1,208 | -2 | -0.2% | 78,200 |
| 2024/08/09 | 1,199 | 1,232 | 1,169 | 1,210 | +41 | +3.5% | 106,300 |
| 2024/08/08 | 1,160 | 1,193 | 1,131 | 1,169 | -17 | -1.4% | 82,000 |
| 2024/08/07 | 1,121 | 1,192 | 1,118 | 1,186 | +69 | +6.2% | 205,700 |
| 2024/08/06 | 1,120 | 1,196 | 1,071 | 1,117 | -3 | -0.3% | 149,900 |
| 2024/08/05 | 1,117 | 1,138 | 1,020 | 1,120 | -80 | -6.7% | 106,900 |
| 2024/08/02 | 1,251 | 1,251 | 1,199 | 1,200 | -67 | -5.3% | 81,200 |
| 2024/08/01 | 1,309 | 1,309 | 1,263 | 1,267 | -54 | -4.1% | 58,400 |
| 2024/07/31 | 1,290 | 1,321 | 1,271 | 1,321 | +30 | +2.3% | 79,500 |
| 2024/07/30 | 1,311 | 1,311 | 1,283 | 1,291 | -20 | -1.5% | 52,600 |
| 2024/07/29 | 1,315 | 1,315 | 1,288 | 1,311 | -6 | -0.5% | 134,100 |
| 2024/07/26 | 1,322 | 1,327 | 1,303 | 1,317 | -2 | -0.2% | 69,400 |
| 2024/07/25 | 1,338 | 1,344 | 1,319 | 1,319 | -21 | -1.6% | 133,400 |
| 2024/07/24 | 1,331 | 1,345 | 1,328 | 1,340 | +6 | +0.4% | 76,600 |
| 2024/07/23 | 1,317 | 1,343 | 1,317 | 1,334 | +26 | +2% | 102,100 |
| 2024/07/22 | 1,328 | 1,328 | 1,304 | 1,308 | -20 | -1.5% | 46,800 |
| 2024/07/19 | 1,312 | 1,329 | 1,307 | 1,328 | +3 | +0.2% | 56,000 |
| 2024/07/18 | 1,348 | 1,356 | 1,325 | 1,325 | -25 | -1.9% | 40,000 |
| 2024/07/17 | 1,360 | 1,383 | 1,344 | 1,350 | +4 | +0.3% | 82,300 |
| 2024/07/16 | 1,328 | 1,349 | 1,328 | 1,346 | +34 | +2.6% | 86,600 |
| 2024/07/12 | 1,302 | 1,333 | 1,299 | 1,312 | +3 | +0.2% | 71,800 |
| 2024/07/11 | 1,298 | 1,310 | 1,297 | 1,309 | +25 | +1.9% | 84,100 |
151～
200
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
