シップヘルスケア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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,141.5 | 2,154.5 | 2,139 | 2,145 | +11 | +0.5% | 110,800 |
| 2025/01/17 | 2,143 | 2,143 | 2,108 | 2,134 | +5 | +0.2% | 150,400 |
| 2025/01/16 | 2,113 | 2,148 | 2,108 | 2,129 | -1.5 | -0.1% | 151,800 |
| 2025/01/15 | 2,122 | 2,140.5 | 2,113 | 2,130.5 | +4 | +0.2% | 135,700 |
| 2025/01/14 | 2,135 | 2,146 | 2,112.5 | 2,126.5 | -8.5 | -0.4% | 113,700 |
| 2025/01/10 | 2,129 | 2,136.5 | 2,110 | 2,135 | +10 | +0.5% | 114,900 |
| 2025/01/09 | 2,140 | 2,140 | 2,107.5 | 2,125 | -15 | -0.7% | 135,100 |
| 2025/01/08 | 2,160 | 2,173.5 | 2,136 | 2,140 | -45 | -2.1% | 169,100 |
| 2025/01/07 | 2,163 | 2,191.5 | 2,145.5 | 2,185 | +22 | +1% | 238,800 |
| 2025/01/06 | 2,213.5 | 2,217 | 2,154 | 2,163 | -42 | -1.9% | 207,200 |
| 2024/12/30 | 2,221 | 2,221.5 | 2,190.5 | 2,205 | -10 | -0.5% | 157,300 |
| 2024/12/27 | 2,190.5 | 2,215.5 | 2,177.5 | 2,215 | +22 | +1% | 144,400 |
| 2024/12/26 | 2,188 | 2,193 | 2,173 | 2,193 | +21 | +1% | 119,000 |
| 2024/12/25 | 2,196.5 | 2,196.5 | 2,150.5 | 2,172 | -24.5 | -1.1% | 84,700 |
| 2024/12/24 | 2,209.5 | 2,209.5 | 2,177 | 2,196.5 | -11 | -0.5% | 126,900 |
| 2024/12/23 | 2,189 | 2,216 | 2,180.5 | 2,207.5 | +16 | +0.7% | 137,700 |
| 2024/12/20 | 2,225.5 | 2,230 | 2,190 | 2,191.5 | -31.5 | -1.4% | 197,400 |
| 2024/12/19 | 2,192 | 2,224 | 2,172 | 2,223 | +20.5 | +0.9% | 224,500 |
| 2024/12/18 | 2,247.5 | 2,257 | 2,196.5 | 2,202.5 | -50.5 | -2.2% | 147,900 |
| 2024/12/17 | 2,255.5 | 2,293.5 | 2,253 | 2,253 | -2.5 | -0.1% | 162,600 |
| 2024/12/16 | 2,248 | 2,256.5 | 2,238 | 2,255.5 | -4 | -0.2% | 115,900 |
| 2024/12/13 | 2,211.5 | 2,262.5 | 2,211.5 | 2,259.5 | +37.5 | +1.7% | 205,600 |
| 2024/12/12 | 2,220 | 2,239 | 2,202 | 2,222 | +4.5 | +0.2% | 141,900 |
| 2024/12/11 | 2,222 | 2,232.5 | 2,198 | 2,217.5 | +12 | +0.5% | 184,800 |
| 2024/12/10 | 2,215 | 2,250 | 2,201 | 2,205.5 | +13 | +0.6% | 174,500 |
| 2024/12/09 | 2,175 | 2,210 | 2,160.5 | 2,192.5 | +26.5 | +1.2% | 232,800 |
| 2024/12/06 | 2,175 | 2,181 | 2,160.5 | 2,166 | -8.5 | -0.4% | 115,900 |
| 2024/12/05 | 2,184.5 | 2,199.5 | 2,157 | 2,174.5 | +0.5 | ±0% | 159,800 |
| 2024/12/04 | 2,215 | 2,222 | 2,164 | 2,174 | -42.5 | -1.9% | 158,900 |
| 2024/12/03 | 2,202.5 | 2,237 | 2,201 | 2,216.5 | +12.5 | +0.6% | 172,700 |
| 2024/12/02 | 2,200.5 | 2,210 | 2,181.5 | 2,204 | ±0 | ±0% | 149,100 |
| 2024/11/29 | 2,194 | 2,214.5 | 2,182 | 2,204 | +19 | +0.9% | 196,500 |
| 2024/11/28 | 2,180 | 2,212 | 2,174.5 | 2,185 | +7.5 | +0.3% | 168,300 |
| 2024/11/27 | 2,199.5 | 2,204 | 2,146.5 | 2,177.5 | -22 | -1% | 227,200 |
| 2024/11/26 | 2,173 | 2,222 | 2,165.5 | 2,199.5 | +1.5 | +0.1% | 173,700 |
| 2024/11/25 | 2,189 | 2,213.5 | 2,173.5 | 2,198 | +25.5 | +1.2% | 588,600 |
| 2024/11/22 | 2,123.5 | 2,187.5 | 2,114 | 2,172.5 | +45.5 | +2.1% | 310,100 |
| 2024/11/21 | 2,150 | 2,165 | 2,126.5 | 2,127 | -19 | -0.9% | 240,600 |
| 2024/11/20 | 2,131.5 | 2,167 | 2,085 | 2,146 | +42 | +2% | 297,300 |
| 2024/11/19 | 2,061 | 2,117.5 | 2,058.5 | 2,104 | +21.5 | +1% | 224,800 |
| 2024/11/18 | 2,112 | 2,119.5 | 2,073 | 2,082.5 | +20.5 | +1% | 169,900 |
| 2024/11/15 | 2,071 | 2,092.5 | 2,055.5 | 2,062 | -4.5 | -0.2% | 178,700 |
| 2024/11/14 | 2,125 | 2,134 | 2,061.5 | 2,066.5 | -62.5 | -2.9% | 231,300 |
| 2024/11/13 | 2,134 | 2,168 | 2,114 | 2,129 | +3.5 | +0.2% | 271,700 |
| 2024/11/12 | 2,154.5 | 2,184.5 | 2,083 | 2,125.5 | -26.5 | -1.2% | 370,000 |
| 2024/11/11 | 2,211.5 | 2,225 | 2,152 | 2,152 | -131.5 | -5.8% | 337,600 |
| 2024/11/08 | 2,345.5 | 2,349.5 | 2,275.5 | 2,283.5 | -59 | -2.5% | 269,300 |
| 2024/11/07 | 2,331.5 | 2,355 | 2,324.5 | 2,342.5 | +22 | +0.9% | 237,300 |
| 2024/11/06 | 2,311.5 | 2,351.5 | 2,300.5 | 2,320.5 | +6 | +0.3% | 157,500 |
| 2024/11/05 | 2,330 | 2,330 | 2,280 | 2,314.5 | +22.5 | +1% | 168,200 |
1～
50
件表示中 / 4875件
類似銘柄と比較する
現在ご覧いただいている「シップＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シップＨＤ | 214,500円 | +1.4% | +3.1% | 2.47% | 13.49倍 | 1.44倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| ダイワボＨＤ | 294,600円 | +16.1% | +6.3% | 3.05% | 11.50倍 | 1.88倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| ＰＡＬＴＡＣ | 421,000円 | +3.3% | +3.8% | 2.49% | 11.86倍 | 0.91倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 253,000円 | +11.6% | +7.4% | 4.15% | 7.83倍 | 1.26倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| 三菱食品 | 483,000円 | +2.6% | +5.1% | 3.83% | 9.19倍 | 1.00倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
