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 |
|---|---|---|---|---|---|---|---|
| 2020/10/29 | 4,975 | 5,060 | 4,975 | 5,040 | -20 | -0.4% | 53,900 |
| 2020/10/28 | 4,995 | 5,060 | 4,975 | 5,060 | -10 | -0.2% | 126,000 |
| 2020/10/27 | 5,060 | 5,070 | 4,980 | 5,070 | ±0 | ±0% | 93,100 |
| 2020/10/26 | 5,160 | 5,170 | 5,040 | 5,070 | -80 | -1.6% | 102,000 |
| 2020/10/23 | 5,200 | 5,220 | 5,130 | 5,150 | -40 | -0.8% | 85,500 |
| 2020/10/22 | 5,300 | 5,300 | 5,150 | 5,190 | -90 | -1.7% | 133,100 |
| 2020/10/21 | 5,190 | 5,320 | 5,190 | 5,280 | +60 | +1.1% | 148,000 |
| 2020/10/20 | 5,260 | 5,290 | 5,200 | 5,220 | -60 | -1.1% | 89,600 |
| 2020/10/19 | 5,300 | 5,320 | 5,270 | 5,280 | -40 | -0.8% | 115,500 |
| 2020/10/16 | 5,390 | 5,390 | 5,300 | 5,320 | -60 | -1.1% | 90,400 |
| 2020/10/15 | 5,440 | 5,440 | 5,330 | 5,380 | -30 | -0.6% | 78,800 |
| 2020/10/14 | 5,450 | 5,520 | 5,410 | 5,410 | +30 | +0.6% | 135,200 |
| 2020/10/13 | 5,340 | 5,380 | 5,270 | 5,380 | -10 | -0.2% | 92,700 |
| 2020/10/12 | 5,420 | 5,450 | 5,360 | 5,390 | -30 | -0.6% | 82,600 |
| 2020/10/09 | 5,320 | 5,420 | 5,300 | 5,420 | +130 | +2.5% | 194,500 |
| 2020/10/08 | 5,280 | 5,330 | 5,280 | 5,290 | +110 | +2.1% | 152,100 |
| 2020/10/07 | 5,180 | 5,210 | 5,140 | 5,180 | +10 | +0.2% | 103,000 |
| 2020/10/06 | 5,210 | 5,220 | 5,100 | 5,170 | -20 | -0.4% | 112,500 |
| 2020/10/05 | 5,160 | 5,220 | 5,110 | 5,190 | +170 | +3.4% | 147,700 |
| 2020/10/02 | 5,110 | 5,120 | 4,990 | 5,020 | - | - | 133,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,230 | 5,260 | 5,130 | 5,130 | -130 | -2.5% | 147,800 |
| 2020/09/29 | 5,320 | 5,340 | 5,180 | 5,260 | -30 | -0.6% | 159,600 |
| 2020/09/28 | 5,250 | 5,290 | 5,230 | 5,290 | +160 | +3.1% | 181,200 |
| 2020/09/25 | 5,170 | 5,170 | 5,070 | 5,130 | -20 | -0.4% | 146,100 |
| 2020/09/24 | 5,180 | 5,190 | 5,130 | 5,150 | -50 | -1% | 129,800 |
| 2020/09/23 | 5,240 | 5,260 | 5,160 | 5,200 | -70 | -1.3% | 163,500 |
| 2020/09/18 | 5,210 | 5,320 | 5,210 | 5,270 | +80 | +1.5% | 214,600 |
| 2020/09/17 | 5,100 | 5,200 | 5,090 | 5,190 | +90 | +1.8% | 128,200 |
| 2020/09/16 | 5,060 | 5,100 | 5,050 | 5,100 | +50 | +1% | 83,500 |
| 2020/09/15 | 5,080 | 5,130 | 5,010 | 5,050 | -30 | -0.6% | 93,200 |
| 2020/09/14 | 4,970 | 5,110 | 4,965 | 5,080 | +10 | +0.2% | 150,800 |
| 2020/09/11 | 5,020 | 5,070 | 4,990 | 5,070 | +100 | +2% | 169,900 |
| 2020/09/10 | 4,915 | 4,980 | 4,880 | 4,970 | +60 | +1.2% | 133,100 |
| 2020/09/09 | 4,845 | 4,915 | 4,845 | 4,910 | +10 | +0.2% | 247,200 |
| 2020/09/08 | 4,970 | 4,970 | 4,870 | 4,900 | -40 | -0.8% | 157,700 |
| 2020/09/07 | 4,960 | 4,970 | 4,900 | 4,940 | ±0 | ±0% | 123,600 |
| 2020/09/04 | 4,920 | 4,960 | 4,855 | 4,940 | -80 | -1.6% | 215,600 |
| 2020/09/03 | 5,040 | 5,060 | 4,995 | 5,020 | +25 | +0.5% | 119,100 |
| 2020/09/02 | 5,000 | 5,000 | 4,925 | 4,995 | +50 | +1% | 120,400 |
| 2020/09/01 | 4,920 | 4,965 | 4,910 | 4,945 | +45 | +0.9% | 97,400 |
| 2020/08/31 | 4,905 | 4,975 | 4,900 | 4,900 | +25 | +0.5% | 106,300 |
| 2020/08/28 | 4,930 | 4,990 | 4,835 | 4,875 | -70 | -1.4% | 201,400 |
| 2020/08/27 | 4,950 | 4,990 | 4,940 | 4,945 | +65 | +1.3% | 146,100 |
| 2020/08/26 | 4,885 | 4,910 | 4,855 | 4,880 | -40 | -0.8% | 153,500 |
| 2020/08/25 | 4,755 | 4,935 | 4,755 | 4,920 | +165 | +3.5% | 330,900 |
| 2020/08/24 | 4,770 | 4,790 | 4,735 | 4,755 | -5 | -0.1% | 118,300 |
| 2020/08/21 | 4,795 | 4,815 | 4,755 | 4,760 | +35 | +0.7% | 139,900 |
| 2020/08/20 | 4,745 | 4,800 | 4,720 | 4,725 | -50 | -1% | 113,200 |
| 2020/08/19 | 4,750 | 4,790 | 4,720 | 4,775 | +40 | +0.8% | 120,800 |
1151～
1200
件表示中 / 4993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 | 203,500円 | +3.2% | +1.8% | 2.95% | 12.35倍 | 1.28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 | 222,900円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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 |
| 加藤産業 | 563,000円 | +3.3% | -2.1% | 2.49% | 14.76倍 | 1.10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 |
| 稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12倍 | 0.85倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| アズワン | 237,900円 | +8.2% | +5.1% | 2.65% | 19.48倍 | 2.56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
