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 |
|---|---|---|---|---|---|---|---|
| 2024/02/14 | 1,222 | 1,228 | 1,200 | 1,219 | -4 | -0.3% | 98,300 |
| 2024/02/13 | 1,190 | 1,230 | 1,188 | 1,223 | +37 | +3.1% | 129,500 |
| 2024/02/09 | 1,173 | 1,197 | 1,161 | 1,186 | +6 | +0.5% | 57,700 |
| 2024/02/08 | 1,225 | 1,225 | 1,164 | 1,180 | -15 | -1.3% | 118,600 |
| 2024/02/07 | 1,209 | 1,225 | 1,140 | 1,195 | -2 | -0.2% | 251,400 |
| 2024/02/06 | 1,191 | 1,205 | 1,185 | 1,197 | -3 | -0.3% | 76,800 |
| 2024/02/05 | 1,200 | 1,208 | 1,189 | 1,200 | +29 | +2.5% | 106,000 |
| 2024/02/02 | 1,162 | 1,174 | 1,147 | 1,171 | +8 | +0.7% | 38,400 |
| 2024/02/01 | 1,149 | 1,173 | 1,141 | 1,163 | +9 | +0.8% | 65,100 |
| 2024/01/31 | 1,122 | 1,154 | 1,122 | 1,154 | +25 | +2.2% | 75,200 |
| 2024/01/30 | 1,150 | 1,150 | 1,125 | 1,129 | -16 | -1.4% | 47,700 |
| 2024/01/29 | 1,144 | 1,157 | 1,139 | 1,145 | +4 | +0.4% | 47,100 |
| 2024/01/26 | 1,139 | 1,151 | 1,127 | 1,141 | -3 | -0.3% | 70,500 |
| 2024/01/25 | 1,118 | 1,165 | 1,118 | 1,144 | +38 | +3.4% | 141,600 |
| 2024/01/24 | 1,120 | 1,121 | 1,105 | 1,106 | -14 | -1.3% | 35,100 |
| 2024/01/23 | 1,121 | 1,135 | 1,109 | 1,120 | +17 | +1.5% | 82,800 |
| 2024/01/22 | 1,105 | 1,120 | 1,098 | 1,103 | +2 | +0.2% | 94,500 |
| 2024/01/19 | 1,099 | 1,106 | 1,087 | 1,101 | +8 | +0.7% | 96,500 |
| 2024/01/18 | 1,088 | 1,097 | 1,084 | 1,093 | +17 | +1.6% | 50,800 |
| 2024/01/17 | 1,080 | 1,099 | 1,075 | 1,076 | +1 | +0.1% | 100,200 |
| 2024/01/16 | 1,083 | 1,094 | 1,069 | 1,075 | -4 | -0.4% | 68,300 |
| 2024/01/15 | 1,056 | 1,083 | 1,056 | 1,079 | +26 | +2.5% | 45,300 |
| 2024/01/12 | 1,070 | 1,073 | 1,048 | 1,053 | -16 | -1.5% | 42,800 |
| 2024/01/11 | 1,067 | 1,080 | 1,065 | 1,069 | +6 | +0.6% | 59,300 |
| 2024/01/10 | 1,057 | 1,069 | 1,049 | 1,063 | ±0 | ±0% | 55,700 |
| 2024/01/09 | 1,057 | 1,067 | 1,055 | 1,063 | +15 | +1.4% | 48,500 |
| 2024/01/05 | 1,062 | 1,064 | 1,044 | 1,048 | -8 | -0.8% | 38,000 |
| 2024/01/04 | 1,040 | 1,062 | 1,019 | 1,056 | +12 | +1.1% | 54,400 |
| 2023/12/29 | 1,042 | 1,049 | 1,035 | 1,044 | -4 | -0.4% | 37,600 |
| 2023/12/28 | 1,044 | 1,050 | 1,038 | 1,048 | +1 | +0.1% | 35,600 |
| 2023/12/27 | 1,050 | 1,052 | 1,038 | 1,047 | +3 | +0.3% | 47,500 |
| 2023/12/26 | 1,049 | 1,051 | 1,038 | 1,044 | -6 | -0.6% | 36,600 |
| 2023/12/25 | 1,087 | 1,087 | 1,043 | 1,050 | -10 | -0.9% | 94,800 |
| 2023/12/22 | 1,046 | 1,068 | 1,046 | 1,060 | +26 | +2.5% | 76,700 |
| 2023/12/21 | 1,043 | 1,043 | 1,032 | 1,034 | -11 | -1.1% | 38,900 |
| 2023/12/20 | 1,036 | 1,050 | 1,036 | 1,045 | +9 | +0.9% | 43,400 |
| 2023/12/19 | 1,035 | 1,044 | 1,025 | 1,036 | +11 | +1.1% | 41,200 |
| 2023/12/18 | 1,015 | 1,027 | 1,009 | 1,025 | +5 | +0.5% | 53,300 |
| 2023/12/15 | 1,032 | 1,033 | 1,016 | 1,020 | -12 | -1.2% | 79,000 |
| 2023/12/14 | 1,043 | 1,052 | 1,027 | 1,032 | -16 | -1.5% | 53,800 |
| 2023/12/13 | 1,049 | 1,056 | 1,039 | 1,048 | -7 | -0.7% | 30,100 |
| 2023/12/12 | 1,060 | 1,063 | 1,046 | 1,055 | -6 | -0.6% | 45,100 |
| 2023/12/11 | 1,062 | 1,075 | 1,047 | 1,061 | +16 | +1.5% | 60,300 |
| 2023/12/08 | 1,032 | 1,045 | 1,026 | 1,045 | +5 | +0.5% | 108,500 |
| 2023/12/07 | 1,046 | 1,053 | 1,037 | 1,040 | -31 | -2.9% | 60,800 |
| 2023/12/06 | 1,026 | 1,076 | 1,026 | 1,071 | +31 | +3% | 127,700 |
| 2023/12/05 | 1,068 | 1,070 | 1,040 | 1,040 | -42 | -3.9% | 80,700 |
| 2023/12/04 | 1,081 | 1,087 | 1,054 | 1,082 | -1 | -0.1% | 115,700 |
| 2023/12/01 | 1,065 | 1,084 | 1,052 | 1,083 | +12 | +1.1% | 120,200 |
| 2023/11/30 | 1,036 | 1,071 | 1,029 | 1,071 | +43 | +4.2% | 125,600 |
301～
350
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
