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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 5,880 | 5,910 | 5,840 | 5,870 | -50 | -0.8% | 111,800 |
| 2021/02/18 | 5,930 | 5,940 | 5,820 | 5,920 | -40 | -0.7% | 194,300 |
| 2021/02/17 | 6,060 | 6,090 | 5,920 | 5,960 | -180 | -2.9% | 169,100 |
| 2021/02/16 | 6,240 | 6,240 | 6,110 | 6,140 | -150 | -2.4% | 109,000 |
| 2021/02/15 | 6,340 | 6,350 | 6,240 | 6,290 | -20 | -0.3% | 159,200 |
| 2021/02/12 | 6,310 | 6,340 | 6,270 | 6,310 | +90 | +1.4% | 106,700 |
| 2021/02/10 | 6,140 | 6,250 | 6,100 | 6,220 | +30 | +0.5% | 198,000 |
| 2021/02/09 | 6,340 | 6,340 | 6,100 | 6,190 | -150 | -2.4% | 253,400 |
| 2021/02/08 | 6,200 | 6,370 | 6,080 | 6,340 | +340 | +5.7% | 279,000 |
| 2021/02/05 | 6,110 | 6,160 | 5,970 | 6,000 | -70 | -1.2% | 234,500 |
| 2021/02/04 | 6,190 | 6,200 | 6,040 | 6,070 | -150 | -2.4% | 143,400 |
| 2021/02/03 | 6,190 | 6,290 | 6,190 | 6,220 | +40 | +0.6% | 131,700 |
| 2021/02/02 | 6,120 | 6,180 | 6,030 | 6,180 | +50 | +0.8% | 94,400 |
| 2021/02/01 | 5,990 | 6,150 | 5,980 | 6,130 | +90 | +1.5% | 108,900 |
| 2021/01/29 | 6,090 | 6,190 | 6,040 | 6,040 | -20 | -0.3% | 139,900 |
| 2021/01/28 | 6,090 | 6,150 | 6,010 | 6,060 | -170 | -2.7% | 525,600 |
| 2021/01/27 | 6,150 | 6,270 | 6,140 | 6,230 | +160 | +2.6% | 206,200 |
| 2021/01/26 | 6,140 | 6,160 | 6,030 | 6,070 | -40 | -0.7% | 132,800 |
| 2021/01/25 | 6,090 | 6,160 | 6,080 | 6,110 | +90 | +1.5% | 108,900 |
| 2021/01/22 | 5,900 | 6,050 | 5,900 | 6,020 | +90 | +1.5% | 175,700 |
| 2021/01/21 | 5,900 | 5,980 | 5,890 | 5,930 | +30 | +0.5% | 118,400 |
| 2021/01/20 | 5,900 | 5,910 | 5,850 | 5,900 | +30 | +0.5% | 111,700 |
| 2021/01/19 | 5,870 | 5,910 | 5,810 | 5,870 | -10 | -0.2% | 75,400 |
| 2021/01/18 | 5,810 | 5,900 | 5,810 | 5,880 | +90 | +1.6% | 70,200 |
| 2021/01/15 | 5,790 | 5,820 | 5,750 | 5,790 | -40 | -0.7% | 113,000 |
| 2021/01/14 | 5,830 | 5,870 | 5,760 | 5,830 | -30 | -0.5% | 124,000 |
| 2021/01/13 | 5,820 | 5,910 | 5,810 | 5,860 | +40 | +0.7% | 108,000 |
| 2021/01/12 | 5,790 | 5,840 | 5,770 | 5,820 | +120 | +2.1% | 142,500 |
| 2021/01/08 | 5,610 | 5,720 | 5,570 | 5,700 | +40 | +0.7% | 129,300 |
| 2021/01/07 | 5,610 | 5,680 | 5,610 | 5,660 | +80 | +1.4% | 80,300 |
| 2021/01/06 | 5,640 | 5,670 | 5,580 | 5,580 | -80 | -1.4% | 73,700 |
| 2021/01/05 | 5,720 | 5,720 | 5,650 | 5,660 | -60 | -1% | 91,200 |
| 2021/01/04 | 5,670 | 5,720 | 5,630 | 5,720 | -20 | -0.3% | 112,800 |
| 2020/12/30 | 5,760 | 5,790 | 5,710 | 5,740 | ±0 | ±0% | 124,700 |
| 2020/12/29 | 5,690 | 5,740 | 5,670 | 5,740 | +70 | +1.2% | 134,800 |
| 2020/12/28 | 5,640 | 5,700 | 5,630 | 5,670 | +60 | +1.1% | 87,800 |
| 2020/12/25 | 5,600 | 5,620 | 5,580 | 5,610 | +20 | +0.4% | 34,600 |
| 2020/12/24 | 5,590 | 5,610 | 5,540 | 5,590 | ±0 | ±0% | 68,200 |
| 2020/12/23 | 5,580 | 5,590 | 5,540 | 5,590 | +110 | +2% | 83,100 |
| 2020/12/22 | 5,500 | 5,560 | 5,470 | 5,480 | -60 | -1.1% | 127,000 |
| 2020/12/21 | 5,600 | 5,600 | 5,520 | 5,540 | +30 | +0.5% | 101,800 |
| 2020/12/18 | 5,450 | 5,520 | 5,380 | 5,510 | -10 | -0.2% | 133,300 |
| 2020/12/17 | 5,510 | 5,530 | 5,410 | 5,520 | +10 | +0.2% | 145,500 |
| 2020/12/16 | 5,550 | 5,570 | 5,500 | 5,510 | -10 | -0.2% | 124,300 |
| 2020/12/15 | 5,560 | 5,620 | 5,510 | 5,520 | -20 | -0.4% | 136,200 |
| 2020/12/14 | 5,430 | 5,570 | 5,420 | 5,540 | +120 | +2.2% | 221,000 |
| 2020/12/11 | 5,370 | 5,440 | 5,360 | 5,420 | +50 | +0.9% | 112,000 |
| 2020/12/10 | 5,340 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 89,600 |
| 2020/12/09 | 5,200 | 5,350 | 5,200 | 5,340 | +220 | +4.3% | 133,300 |
| 2020/12/08 | 5,050 | 5,190 | 5,040 | 5,120 | +10 | +0.2% | 95,600 |
1051～
1100
件表示中 / 4968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 | 186,800円 | +3.2% | +1.8% | 3.21% | 11.37倍 | 1.18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 |
| 三谷商 | 221,000円 | -5.6% | -6.6% | 2.99% | 9.99倍 | 1.11倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| エネクス | 170,000円 | +2.2% | -6.6% | 3.65% | 11.98倍 | 1.11倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 加藤産業 | 537,000円 | +3.3% | -2.1% | 2.61% | 14.09倍 | 1.05倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
市場注目の銘柄
チャート関連のコラム
