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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 1,284 | 1,310 | 1,280 | 1,284 | ±0 | ±0% | 114,300 |
| 2024/07/09 | 1,272 | 1,298 | 1,271 | 1,284 | +21 | +1.7% | 124,400 |
| 2024/07/08 | 1,280 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 105,300 |
| 2024/07/05 | 1,343 | 1,343 | 1,281 | 1,281 | -67 | -5% | 84,200 |
| 2024/07/04 | 1,332 | 1,366 | 1,332 | 1,348 | +41 | +3.1% | 70,300 |
| 2024/07/03 | 1,332 | 1,332 | 1,306 | 1,307 | -25 | -1.9% | 47,900 |
| 2024/07/02 | 1,304 | 1,345 | 1,286 | 1,332 | +2 | +0.2% | 73,000 |
| 2024/07/01 | 1,370 | 1,370 | 1,322 | 1,330 | -31 | -2.3% | 76,800 |
| 2024/06/28 | 1,369 | 1,373 | 1,340 | 1,361 | -15 | -1.1% | 74,000 |
| 2024/06/27 | 1,425 | 1,438 | 1,349 | 1,376 | -63 | -4.4% | 138,900 |
| 2024/06/26 | 1,428 | 1,439 | 1,420 | 1,439 | +22 | +1.6% | 59,000 |
| 2024/06/25 | 1,413 | 1,430 | 1,403 | 1,417 | +30 | +2.2% | 164,500 |
| 2024/06/24 | 1,392 | 1,407 | 1,366 | 1,387 | -22 | -1.6% | 111,800 |
| 2024/06/21 | 1,382 | 1,419 | 1,371 | 1,409 | +30 | +2.2% | 207,000 |
| 2024/06/20 | 1,376 | 1,384 | 1,362 | 1,379 | -1 | -0.1% | 98,100 |
| 2024/06/19 | 1,343 | 1,397 | 1,343 | 1,380 | +37 | +2.8% | 145,600 |
| 2024/06/18 | 1,345 | 1,348 | 1,328 | 1,343 | +12 | +0.9% | 73,100 |
| 2024/06/17 | 1,329 | 1,332 | 1,309 | 1,331 | +2 | +0.2% | 55,700 |
| 2024/06/14 | 1,280 | 1,329 | 1,266 | 1,329 | +48 | +3.7% | 94,500 |
| 2024/06/13 | 1,302 | 1,302 | 1,275 | 1,281 | -23 | -1.8% | 45,700 |
| 2024/06/12 | 1,314 | 1,316 | 1,292 | 1,304 | -10 | -0.8% | 42,200 |
| 2024/06/11 | 1,295 | 1,324 | 1,295 | 1,314 | +20 | +1.5% | 73,100 |
| 2024/06/10 | 1,290 | 1,300 | 1,276 | 1,294 | +14 | +1.1% | 80,600 |
| 2024/06/07 | 1,297 | 1,298 | 1,272 | 1,280 | -20 | -1.5% | 86,200 |
| 2024/06/06 | 1,291 | 1,304 | 1,274 | 1,300 | +13 | +1% | 53,100 |
| 2024/06/05 | 1,283 | 1,298 | 1,276 | 1,287 | -6 | -0.5% | 70,700 |
| 2024/06/04 | 1,326 | 1,326 | 1,287 | 1,293 | -46 | -3.4% | 106,300 |
| 2024/06/03 | 1,358 | 1,372 | 1,334 | 1,339 | -17 | -1.3% | 100,800 |
| 2024/05/31 | 1,326 | 1,363 | 1,326 | 1,356 | +39 | +3% | 108,700 |
| 2024/05/30 | 1,275 | 1,317 | 1,254 | 1,317 | +27 | +2.1% | 101,100 |
| 2024/05/29 | 1,284 | 1,300 | 1,283 | 1,290 | ±0 | ±0% | 112,900 |
| 2024/05/28 | 1,272 | 1,304 | 1,260 | 1,290 | +18 | +1.4% | 214,200 |
| 2024/05/27 | 1,238 | 1,274 | 1,238 | 1,272 | +34 | +2.7% | 128,900 |
| 2024/05/24 | 1,215 | 1,247 | 1,210 | 1,238 | +20 | +1.6% | 194,900 |
| 2024/05/23 | 1,205 | 1,235 | 1,204 | 1,218 | +15 | +1.2% | 177,300 |
| 2024/05/22 | 1,193 | 1,204 | 1,192 | 1,203 | +6 | +0.5% | 82,600 |
| 2024/05/21 | 1,193 | 1,208 | 1,189 | 1,197 | -3 | -0.3% | 67,100 |
| 2024/05/20 | 1,193 | 1,213 | 1,182 | 1,200 | +2 | +0.2% | 94,900 |
| 2024/05/17 | 1,178 | 1,198 | 1,174 | 1,198 | +14 | +1.2% | 54,200 |
| 2024/05/16 | 1,197 | 1,206 | 1,168 | 1,184 | -7 | -0.6% | 92,100 |
| 2024/05/15 | 1,200 | 1,203 | 1,187 | 1,191 | -23 | -1.9% | 148,500 |
| 2024/05/14 | 1,201 | 1,238 | 1,195 | 1,214 | -10 | -0.8% | 111,500 |
| 2024/05/13 | 1,196 | 1,286 | 1,152 | 1,224 | +24 | +2% | 197,500 |
| 2024/05/10 | 1,198 | 1,209 | 1,196 | 1,200 | -1 | -0.1% | 35,400 |
| 2024/05/09 | 1,187 | 1,206 | 1,186 | 1,201 | +14 | +1.2% | 51,600 |
| 2024/05/08 | 1,186 | 1,193 | 1,172 | 1,187 | -9 | -0.8% | 49,300 |
| 2024/05/07 | 1,193 | 1,204 | 1,186 | 1,196 | -8 | -0.7% | 39,300 |
| 2024/05/02 | 1,229 | 1,229 | 1,200 | 1,204 | -3 | -0.2% | 77,800 |
| 2024/05/01 | 1,224 | 1,226 | 1,200 | 1,207 | -26 | -2.1% | 78,200 |
| 2024/04/30 | 1,239 | 1,239 | 1,210 | 1,233 | +12 | +1% | 83,200 |
201～
250
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
