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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,085.5 | 2,089 | 2,038 | 2,048 | -44 | -2.1% | 185,000 |
| 2025/02/13 | 2,080 | 2,116 | 2,076 | 2,092 | -12 | -0.6% | 208,000 |
| 2025/02/12 | 2,050.5 | 2,104 | 2,046.5 | 2,104 | +66 | +3.2% | 222,300 |
| 2025/02/10 | 2,089 | 2,113.5 | 2,013 | 2,038 | -11.5 | -0.6% | 300,000 |
| 2025/02/07 | 2,061.5 | 2,069.5 | 2,044 | 2,049.5 | -2.5 | -0.1% | 123,300 |
| 2025/02/06 | 2,035.5 | 2,064 | 2,021.5 | 2,052 | +39 | +1.9% | 212,100 |
| 2025/02/05 | 2,013 | 2,020.5 | 1,998 | 2,013 | -8.5 | -0.4% | 235,200 |
| 2025/02/04 | 2,064.5 | 2,065.5 | 2,015 | 2,021.5 | -25.5 | -1.2% | 169,600 |
| 2025/02/03 | 2,110 | 2,110 | 2,047 | 2,047 | -74 | -3.5% | 234,500 |
| 2025/01/31 | 2,140 | 2,159 | 2,115.5 | 2,121 | -31.5 | -1.5% | 199,900 |
| 2025/01/30 | 2,156.5 | 2,171 | 2,142 | 2,152.5 | -6.5 | -0.3% | 251,600 |
| 2025/01/29 | 2,150.5 | 2,170 | 2,136.5 | 2,159 | -13 | -0.6% | 253,000 |
| 2025/01/28 | 2,181 | 2,190 | 2,170.5 | 2,172 | -7 | -0.3% | 180,400 |
| 2025/01/27 | 2,165.5 | 2,181 | 2,142.5 | 2,179 | +43 | +2% | 175,000 |
| 2025/01/24 | 2,148 | 2,154.5 | 2,124 | 2,136 | +9 | +0.4% | 285,200 |
| 2025/01/23 | 2,112.5 | 2,128.5 | 2,098.5 | 2,127 | -15 | -0.7% | 216,000 |
| 2025/01/22 | 2,150.5 | 2,153 | 2,132 | 2,142 | -8.5 | -0.4% | 192,600 |
| 2025/01/21 | 2,166 | 2,166 | 2,134.5 | 2,150.5 | +5.5 | +0.3% | 137,400 |
| 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 |
101～
150
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
