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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 487 | 494 | 487 | 494 | +4 | +0.8% | 22,000 |
| 2010/07/05 | 487 | 491 | 487 | 490 | -1 | -0.2% | 13,400 |
| 2010/07/02 | 493 | 493 | 490 | 491 | -3 | -0.6% | 15,200 |
| 2010/07/01 | 500 | 500 | 489 | 494 | -7 | -1.4% | 22,400 |
| 2010/06/30 | 503 | 504 | 495 | 501 | -1 | -0.2% | 24,300 |
| 2010/06/29 | 509 | 510 | 498 | 502 | -5 | -1% | 10,500 |
| 2010/06/28 | 513 | 513 | 497 | 507 | -1 | -0.2% | 13,800 |
| 2010/06/25 | 515 | 518 | 501 | 508 | -3 | -0.6% | 42,100 |
| 2010/06/24 | 507 | 517 | 507 | 511 | +7 | +1.4% | 10,200 |
| 2010/06/23 | 509 | 520 | 499 | 504 | -15 | -2.9% | 30,600 |
| 2010/06/22 | 522 | 522 | 516 | 519 | -4 | -0.8% | 20,000 |
| 2010/06/21 | 519 | 527 | 519 | 523 | +7 | +1.4% | 15,200 |
| 2010/06/18 | 516 | 518 | 514 | 516 | -2 | -0.4% | 11,400 |
| 2010/06/17 | 513 | 518 | 513 | 518 | +3 | +0.6% | 22,600 |
| 2010/06/16 | 511 | 515 | 506 | 515 | +16 | +3.2% | 32,900 |
| 2010/06/15 | 501 | 508 | 497 | 499 | +2 | +0.4% | 54,900 |
| 2010/06/14 | 520 | 520 | 495 | 497 | -1 | -0.2% | 36,900 |
| 2010/06/11 | 507 | 507 | 495 | 498 | +7 | +1.4% | 69,300 |
| 2010/06/10 | 489 | 491 | 481 | 491 | +10 | +2.1% | 31,200 |
| 2010/06/09 | 480 | 485 | 475 | 481 | ±0 | ±0% | 34,300 |
| 2010/06/08 | 480 | 483 | 480 | 481 | -1 | -0.2% | 6,400 |
| 2010/06/07 | 490 | 492 | 482 | 482 | -11 | -2.2% | 22,000 |
| 2010/06/04 | 499 | 511 | 490 | 493 | -7 | -1.4% | 57,900 |
| 2010/06/03 | 490 | 500 | 485 | 500 | +12 | +2.5% | 60,500 |
| 2010/06/02 | 491 | 492 | 483 | 488 | -7 | -1.4% | 20,500 |
| 2010/06/01 | 492 | 499 | 492 | 495 | -5 | -1% | 19,100 |
| 2010/05/31 | 492 | 501 | 480 | 500 | +9 | +1.8% | 54,700 |
| 2010/05/28 | 491 | 495 | 480 | 491 | +7 | +1.4% | 49,200 |
| 2010/05/27 | 475 | 485 | 472 | 484 | +9 | +1.9% | 38,300 |
| 2010/05/26 | 475 | 482 | 470 | 475 | -7 | -1.5% | 71,700 |
| 2010/05/25 | 495 | 495 | 470 | 482 | -5 | -1% | 63,600 |
| 2010/05/24 | 486 | 489 | 476 | 487 | +1 | +0.2% | 35,900 |
| 2010/05/21 | 493 | 498 | 482 | 486 | -15 | -3% | 51,300 |
| 2010/05/20 | 489 | 502 | 484 | 501 | +5 | +1% | 77,600 |
| 2010/05/19 | 490 | 499 | 487 | 496 | -2 | -0.4% | 59,100 |
| 2010/05/18 | 503 | 507 | 492 | 498 | -3 | -0.6% | 29,000 |
| 2010/05/17 | 508 | 510 | 499 | 501 | -12 | -2.3% | 70,900 |
| 2010/05/14 | 515 | 528 | 510 | 513 | -11 | -2.1% | 38,100 |
| 2010/05/13 | 527 | 533 | 520 | 524 | +1 | +0.2% | 19,700 |
| 2010/05/12 | 529 | 530 | 522 | 523 | +2 | +0.4% | 24,000 |
| 2010/05/11 | 529 | 533 | 520 | 521 | -7 | -1.3% | 48,600 |
| 2010/05/10 | 512 | 530 | 507 | 528 | +8 | +1.5% | 59,100 |
| 2010/05/07 | 518 | 522 | 510 | 520 | -16 | -3% | 28,900 |
| 2010/05/06 | 540 | 540 | 501 | 536 | -25 | -4.5% | 98,300 |
| 2010/04/30 | 566 | 568 | 553 | 561 | +5 | +0.9% | 43,000 |
| 2010/04/28 | 561 | 565 | 545 | 556 | -25 | -4.3% | 126,200 |
| 2010/04/27 | 585 | 590 | 577 | 581 | -4 | -0.7% | 54,300 |
| 2010/04/26 | 589 | 593 | 580 | 585 | -12 | -2% | 78,100 |
| 2010/04/23 | 597 | 598 | 566 | 597 | +9 | +1.5% | 59,800 |
| 2010/04/22 | 585 | 593 | 575 | 588 | +3 | +0.5% | 60,900 |
3701～
3750
件表示中 / 3765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 | 127,500円 | +3.3% | -13.9% | 5.33% | 8.56倍 | 0.59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 |
| ヤマタネ | 303,000円 | +9.8% | +45.2% | 2.06% | 13.55倍 | 1.13倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 113,500円 | +3.9% | -13.7% | 2.11% | 23.91倍 | 0.83倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74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 | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63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
