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 |
|---|---|---|---|---|---|---|---|
| 2019/08/05 | 4,885 | 4,935 | 4,800 | 4,885 | -40 | -0.8% | 210,300 |
| 2019/08/02 | 4,870 | 5,000 | 4,850 | 4,925 | +5 | +0.1% | 245,500 |
| 2019/08/01 | 4,825 | 4,920 | 4,815 | 4,920 | ±0 | ±0% | 172,800 |
| 2019/07/31 | 4,890 | 4,945 | 4,885 | 4,920 | -30 | -0.6% | 193,700 |
| 2019/07/30 | 4,930 | 4,955 | 4,905 | 4,950 | +80 | +1.6% | 163,100 |
| 2019/07/29 | 4,870 | 4,910 | 4,830 | 4,870 | +55 | +1.1% | 171,000 |
| 2019/07/26 | 4,770 | 4,835 | 4,765 | 4,815 | +70 | +1.5% | 111,800 |
| 2019/07/25 | 4,715 | 4,790 | 4,685 | 4,745 | +25 | +0.5% | 90,100 |
| 2019/07/24 | 4,750 | 4,750 | 4,685 | 4,720 | -60 | -1.3% | 126,100 |
| 2019/07/23 | 4,635 | 4,805 | 4,620 | 4,780 | +155 | +3.4% | 177,600 |
| 2019/07/22 | 4,670 | 4,685 | 4,615 | 4,625 | -100 | -2.1% | 213,400 |
| 2019/07/19 | 4,700 | 4,760 | 4,680 | 4,725 | -5 | -0.1% | 183,200 |
| 2019/07/18 | 4,805 | 4,840 | 4,715 | 4,730 | -135 | -2.8% | 151,400 |
| 2019/07/17 | 4,870 | 4,880 | 4,825 | 4,865 | -65 | -1.3% | 135,800 |
| 2019/07/16 | 4,910 | 4,930 | 4,855 | 4,930 | +10 | +0.2% | 128,000 |
| 2019/07/12 | 4,915 | 4,935 | 4,895 | 4,920 | -25 | -0.5% | 67,000 |
| 2019/07/11 | 4,920 | 4,960 | 4,905 | 4,945 | +75 | +1.5% | 133,400 |
| 2019/07/10 | 4,765 | 4,890 | 4,760 | 4,870 | +45 | +0.9% | 175,800 |
| 2019/07/09 | 4,860 | 4,875 | 4,815 | 4,825 | +20 | +0.4% | 142,900 |
| 2019/07/08 | 4,855 | 4,875 | 4,785 | 4,805 | -115 | -2.3% | 109,400 |
| 2019/07/05 | 4,930 | 4,935 | 4,840 | 4,920 | -35 | -0.7% | 147,300 |
| 2019/07/04 | 4,935 | 4,960 | 4,905 | 4,955 | +115 | +2.4% | 151,900 |
| 2019/07/03 | 4,830 | 4,870 | 4,805 | 4,840 | +30 | +0.6% | 127,700 |
| 2019/07/02 | 4,785 | 4,820 | 4,760 | 4,810 | +45 | +0.9% | 117,800 |
| 2019/07/01 | 4,690 | 4,775 | 4,605 | 4,765 | +115 | +2.5% | 185,500 |
| 2019/06/28 | 4,655 | 4,695 | 4,640 | 4,650 | +40 | +0.9% | 146,000 |
| 2019/06/27 | 4,640 | 4,670 | 4,590 | 4,610 | -70 | -1.5% | 110,000 |
| 2019/06/26 | 4,715 | 4,720 | 4,665 | 4,680 | -35 | -0.7% | 160,000 |
| 2019/06/25 | 4,750 | 4,795 | 4,700 | 4,715 | -5 | -0.1% | 156,800 |
| 2019/06/24 | 4,700 | 4,750 | 4,695 | 4,720 | +50 | +1.1% | 129,300 |
| 2019/06/21 | 4,795 | 4,795 | 4,655 | 4,670 | -85 | -1.8% | 274,500 |
| 2019/06/20 | 4,770 | 4,825 | 4,755 | 4,755 | -10 | -0.2% | 146,500 |
| 2019/06/19 | 4,795 | 4,820 | 4,735 | 4,765 | +25 | +0.5% | 190,500 |
| 2019/06/18 | 4,740 | 4,785 | 4,720 | 4,740 | +5 | +0.1% | 192,600 |
| 2019/06/17 | 4,725 | 4,790 | 4,710 | 4,735 | +40 | +0.9% | 204,300 |
| 2019/06/14 | 4,775 | 4,775 | 4,680 | 4,695 | +45 | +1% | 209,600 |
| 2019/06/13 | 4,640 | 4,695 | 4,635 | 4,650 | -10 | -0.2% | 150,200 |
| 2019/06/12 | 4,615 | 4,710 | 4,595 | 4,660 | +60 | +1.3% | 168,600 |
| 2019/06/11 | 4,665 | 4,665 | 4,555 | 4,600 | -50 | -1.1% | 178,700 |
| 2019/06/10 | 4,765 | 4,780 | 4,625 | 4,650 | -95 | -2% | 207,700 |
| 2019/06/07 | 4,690 | 4,745 | 4,645 | 4,745 | +105 | +2.3% | 143,600 |
| 2019/06/06 | 4,590 | 4,660 | 4,565 | 4,640 | +50 | +1.1% | 135,700 |
| 2019/06/05 | 4,570 | 4,590 | 4,515 | 4,590 | +50 | +1.1% | 231,000 |
| 2019/06/04 | 4,585 | 4,585 | 4,520 | 4,540 | -60 | -1.3% | 242,800 |
| 2019/06/03 | 4,530 | 4,600 | 4,515 | 4,600 | -20 | -0.4% | 231,500 |
| 2019/05/31 | 4,620 | 4,630 | 4,545 | 4,620 | -45 | -1% | 205,400 |
| 2019/05/30 | 4,725 | 4,735 | 4,615 | 4,665 | -170 | -3.5% | 279,700 |
| 2019/05/29 | 4,935 | 4,965 | 4,810 | 4,835 | +25 | +0.5% | 360,000 |
| 2019/05/28 | 4,800 | 4,820 | 4,780 | 4,810 | +50 | +1.1% | 211,000 |
| 2019/05/27 | 4,730 | 4,785 | 4,720 | 4,760 | +30 | +0.6% | 84,000 |
1451～
1500
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
