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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,157.5 | 2,184 | 2,100.5 | 2,124.5 | -41.5 | -1.9% | 311,500 |
| 2024/02/22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166 | +9.5 | +0.4% | 288,300 |
| 2024/02/21 | 2,197 | 2,206.5 | 2,134.5 | 2,156.5 | -41 | -1.9% | 320,000 |
| 2024/02/20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | +48 | +2.2% | 349,700 |
| 2024/02/19 | 2,119 | 2,165 | 2,114.5 | 2,149.5 | +25 | +1.2% | 223,800 |
| 2024/02/16 | 2,142 | 2,146 | 2,110.5 | 2,124.5 | -7.5 | -0.4% | 368,300 |
| 2024/02/15 | 2,128.5 | 2,149.5 | 2,096 | 2,132 | -33.5 | -1.5% | 435,100 |
| 2024/02/14 | 2,195 | 2,200 | 2,135.5 | 2,165.5 | -32.5 | -1.5% | 302,400 |
| 2024/02/13 | 2,190 | 2,238 | 2,154.5 | 2,198 | +44 | +2% | 521,300 |
| 2024/02/09 | 2,135 | 2,167 | 2,123 | 2,154 | -16.5 | -0.8% | 419,300 |
| 2024/02/08 | 2,227 | 2,227 | 2,150.5 | 2,170.5 | -47.5 | -2.1% | 508,900 |
| 2024/02/07 | 2,250 | 2,258.5 | 2,216.5 | 2,218 | -37.5 | -1.7% | 329,100 |
| 2024/02/06 | 2,261.5 | 2,277.5 | 2,241 | 2,255.5 | -24 | -1.1% | 207,000 |
| 2024/02/05 | 2,267 | 2,283 | 2,252.5 | 2,279.5 | +2.5 | +0.1% | 223,600 |
| 2024/02/02 | 2,246.5 | 2,301.5 | 2,246.5 | 2,277 | +23.5 | +1% | 148,900 |
| 2024/02/01 | 2,229 | 2,267.5 | 2,217.5 | 2,253.5 | +5.5 | +0.2% | 188,400 |
| 2024/01/31 | 2,260 | 2,271.5 | 2,230.5 | 2,248 | -27.5 | -1.2% | 228,800 |
| 2024/01/30 | 2,312.5 | 2,330 | 2,275.5 | 2,275.5 | -25.5 | -1.1% | 133,900 |
| 2024/01/29 | 2,318 | 2,320 | 2,297.5 | 2,301 | -6.5 | -0.3% | 111,200 |
| 2024/01/26 | 2,293.5 | 2,324 | 2,283 | 2,307.5 | -8.5 | -0.4% | 183,500 |
| 2024/01/25 | 2,334 | 2,342 | 2,300.5 | 2,316 | -40 | -1.7% | 183,800 |
| 2024/01/24 | 2,341 | 2,371 | 2,332 | 2,356 | +15.5 | +0.7% | 226,500 |
| 2024/01/23 | 2,321 | 2,354 | 2,320 | 2,340.5 | +40 | +1.7% | 203,900 |
| 2024/01/22 | 2,291 | 2,305 | 2,277.5 | 2,300.5 | +35.5 | +1.6% | 141,300 |
| 2024/01/19 | 2,233 | 2,277.5 | 2,231.5 | 2,265 | +43.5 | +2% | 186,200 |
| 2024/01/18 | 2,234.5 | 2,234.5 | 2,214 | 2,221.5 | -11.5 | -0.5% | 155,500 |
| 2024/01/17 | 2,257.5 | 2,269.5 | 2,218.5 | 2,233 | -29.5 | -1.3% | 316,700 |
| 2024/01/16 | 2,262 | 2,275.5 | 2,252 | 2,262.5 | -16 | -0.7% | 317,800 |
| 2024/01/15 | 2,278 | 2,295 | 2,268.5 | 2,278.5 | -12 | -0.5% | 109,100 |
| 2024/01/12 | 2,330 | 2,335.5 | 2,267.5 | 2,290.5 | -16.5 | -0.7% | 215,100 |
| 2024/01/11 | 2,333 | 2,335 | 2,294 | 2,307 | -2.5 | -0.1% | 195,400 |
| 2024/01/10 | 2,265 | 2,316 | 2,265 | 2,309.5 | +39.5 | +1.7% | 259,600 |
| 2024/01/09 | 2,259 | 2,276.5 | 2,253.5 | 2,270 | -32.5 | -1.4% | 425,500 |
| 2024/01/05 | 2,394 | 2,394 | 2,297.5 | 2,302.5 | -93.5 | -3.9% | 292,700 |
| 2024/01/04 | 2,379.5 | 2,396 | 2,342.5 | 2,396 | -11.5 | -0.5% | 189,500 |
| 2023/12/29 | 2,381.5 | 2,419.5 | 2,381.5 | 2,407.5 | +25 | +1% | 235,000 |
| 2023/12/28 | 2,380 | 2,402 | 2,365.5 | 2,382.5 | +7.5 | +0.3% | 169,800 |
| 2023/12/27 | 2,311.5 | 2,377.5 | 2,311.5 | 2,375 | +76 | +3.3% | 245,100 |
| 2023/12/26 | 2,274.5 | 2,311.5 | 2,252 | 2,299 | +20 | +0.9% | 207,400 |
| 2023/12/25 | 2,286.5 | 2,295 | 2,267.5 | 2,279 | -2.5 | -0.1% | 195,100 |
| 2023/12/22 | 2,245.5 | 2,289.5 | 2,228.5 | 2,281.5 | +45 | +2% | 352,700 |
| 2023/12/21 | 2,233.5 | 2,253 | 2,214 | 2,236.5 | +14.5 | +0.7% | 353,600 |
| 2023/12/20 | 2,215.5 | 2,240 | 2,197 | 2,222 | +38.5 | +1.8% | 448,200 |
| 2023/12/19 | 2,131.5 | 2,187.5 | 2,131.5 | 2,183.5 | +48 | +2.2% | 471,000 |
| 2023/12/18 | 2,109.5 | 2,136.5 | 2,066.5 | 2,135.5 | -13.5 | -0.6% | 330,700 |
| 2023/12/15 | 2,179 | 2,186.5 | 2,128.5 | 2,149 | -44 | -2% | 728,200 |
| 2023/12/14 | 2,085 | 2,201.5 | 2,061 | 2,193 | +128 | +6.2% | 643,400 |
| 2023/12/13 | 2,068 | 2,078 | 2,052.5 | 2,065 | -2 | -0.1% | 177,300 |
| 2023/12/12 | 2,100.5 | 2,101.5 | 2,061 | 2,067 | -39 | -1.9% | 171,900 |
| 2023/12/11 | 2,121 | 2,135 | 2,093 | 2,106 | +16.5 | +0.8% | 166,200 |
51～
100
件表示中 / 4705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 | 239,700円 | +4.8% | +14.0% | 2.00% | 18.09倍 | 1.75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 |
| 阪和興 | 632,000円 | +1.2% | -22.2% | 2.69% | 7.14倍 | 0.78倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| ダイワボＨＤ | 273,400円 | +0.8% | +0.2% | 2.56% | 11.72倍 | 1.80倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 三菱食品 | 548,000円 | +2.6% | +5.1% | 3.38% | 10.44倍 | 1.17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 |
| 兼 松 | 269,900円 | +11.6% | +2.0% | 3.71% | 9.02倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
