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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 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 |
| 2024/11/01 | 2,310 | 2,310.5 | 2,275 | 2,292 | -34 | -1.5% | 167,600 |
| 2024/10/31 | 2,335 | 2,343.5 | 2,299.5 | 2,326 | +6 | +0.3% | 240,100 |
| 2024/10/30 | 2,331.5 | 2,333 | 2,305 | 2,320 | ±0 | ±0% | 811,600 |
| 2024/10/29 | 2,316 | 2,330.5 | 2,300 | 2,320 | +3 | +0.1% | 110,700 |
| 2024/10/28 | 2,293.5 | 2,331 | 2,278 | 2,317 | +22 | +1% | 120,700 |
| 2024/10/25 | 2,293 | 2,308.5 | 2,283.5 | 2,295 | -15.5 | -0.7% | 141,100 |
| 2024/10/24 | 2,319.5 | 2,323.5 | 2,280 | 2,310.5 | +8 | +0.3% | 168,400 |
| 2024/10/23 | 2,311 | 2,327.5 | 2,300.5 | 2,302.5 | -6 | -0.3% | 145,100 |
| 2024/10/22 | 2,319 | 2,328.5 | 2,288.5 | 2,308.5 | -43 | -1.8% | 279,200 |
| 2024/10/21 | 2,366.5 | 2,375 | 2,348 | 2,351.5 | -20 | -0.8% | 84,800 |
| 2024/10/18 | 2,366.5 | 2,393.5 | 2,354.5 | 2,371.5 | +11 | +0.5% | 130,400 |
| 2024/10/17 | 2,357 | 2,370 | 2,351.5 | 2,360.5 | ±0 | ±0% | 148,800 |
| 2024/10/16 | 2,367 | 2,419.5 | 2,360.5 | 2,360.5 | -49.5 | -2.1% | 191,100 |
| 2024/10/15 | 2,396 | 2,418 | 2,380.5 | 2,410 | +35.5 | +1.5% | 205,500 |
| 2024/10/11 | 2,406 | 2,418 | 2,365 | 2,374.5 | -44 | -1.8% | 275,300 |
| 2024/10/10 | 2,398 | 2,425 | 2,345 | 2,418.5 | +21.5 | +0.9% | 280,900 |
| 2024/10/09 | 2,370 | 2,442.5 | 2,370 | 2,397 | +27 | +1.1% | 361,800 |
| 2024/10/08 | 2,356 | 2,389 | 2,349 | 2,370 | -23 | -1% | 255,200 |
| 2024/10/07 | 2,385.5 | 2,394.5 | 2,345 | 2,393 | +37 | +1.6% | 257,900 |
| 2024/10/04 | 2,345.5 | 2,365 | 2,334.5 | 2,356 | +24 | +1% | 250,500 |
| 2024/10/03 | 2,355.5 | 2,357 | 2,325.5 | 2,332 | +1 | ±0% | 171,200 |
| 2024/10/02 | 2,328 | 2,351.5 | 2,317.5 | 2,331 | -3.5 | -0.1% | 216,600 |
| 2024/10/01 | 2,310 | 2,339 | 2,301 | 2,334.5 | -4 | -0.2% | 200,300 |
| 2024/09/30 | 2,303.5 | 2,364 | 2,298.5 | 2,338.5 | +21.5 | +0.9% | 384,500 |
| 2024/09/27 | 2,303.5 | 2,327 | 2,281.5 | 2,317 | -9.5 | -0.4% | 189,500 |
| 2024/09/26 | 2,269.5 | 2,334.5 | 2,246 | 2,326.5 | +73.5 | +3.3% | 318,000 |
| 2024/09/25 | 2,240 | 2,264 | 2,237 | 2,253 | -8.5 | -0.4% | 285,600 |
| 2024/09/24 | 2,205 | 2,268.5 | 2,172.5 | 2,261.5 | +56.5 | +2.6% | 281,000 |
| 2024/09/20 | 2,204 | 2,230 | 2,191.5 | 2,205 | +43.5 | +2% | 398,900 |
| 2024/09/19 | 2,182 | 2,198.5 | 2,161.5 | 2,161.5 | +8.5 | +0.4% | 237,800 |
101～
150
件表示中 / 4945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 | 205,100円 | +1.4% | +3.1% | 2.83% | 12.90倍 | 1.38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 |
| 因幡電産 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 兼 松 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66倍 | 1.23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 |
| 阪和興 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47倍 | 0.53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 |
| メタプラネット | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
