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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 4,390 | 4,435 | 4,315 | 4,355 | -105 | -2.4% | 249,100 |
| 2019/03/07 | 4,400 | 4,470 | 4,380 | 4,460 | -60 | -1.3% | 225,700 |
| 2019/03/06 | 4,420 | 4,550 | 4,405 | 4,520 | +170 | +3.9% | 409,500 |
| 2019/03/05 | 4,320 | 4,380 | 4,320 | 4,350 | -40 | -0.9% | 106,100 |
| 2019/03/04 | 4,340 | 4,400 | 4,300 | 4,390 | +50 | +1.2% | 109,900 |
| 2019/03/01 | 4,215 | 4,365 | 4,200 | 4,340 | +125 | +3% | 191,000 |
| 2019/02/28 | 4,250 | 4,265 | 4,215 | 4,215 | ±0 | ±0% | 102,600 |
| 2019/02/27 | 4,200 | 4,235 | 4,165 | 4,215 | -30 | -0.7% | 148,100 |
| 2019/02/26 | 4,325 | 4,365 | 4,220 | 4,245 | -110 | -2.5% | 139,700 |
| 2019/02/25 | 4,280 | 4,365 | 4,270 | 4,355 | +100 | +2.4% | 168,400 |
| 2019/02/22 | 4,260 | 4,275 | 4,210 | 4,255 | ±0 | ±0% | 143,100 |
| 2019/02/21 | 4,325 | 4,325 | 4,220 | 4,255 | -60 | -1.4% | 156,600 |
| 2019/02/20 | 4,325 | 4,335 | 4,280 | 4,315 | +15 | +0.3% | 109,200 |
| 2019/02/19 | 4,280 | 4,340 | 4,265 | 4,300 | +60 | +1.4% | 168,900 |
| 2019/02/18 | 4,320 | 4,320 | 4,185 | 4,240 | -10 | -0.2% | 204,200 |
| 2019/02/15 | 4,215 | 4,265 | 4,100 | 4,250 | -50 | -1.2% | 306,800 |
| 2019/02/14 | 4,260 | 4,320 | 4,255 | 4,300 | +75 | +1.8% | 158,700 |
| 2019/02/13 | 4,220 | 4,260 | 4,195 | 4,225 | +30 | +0.7% | 185,300 |
| 2019/02/12 | 4,195 | 4,225 | 4,170 | 4,195 | +100 | +2.4% | 207,500 |
| 2019/02/08 | 4,090 | 4,115 | 4,040 | 4,095 | -20 | -0.5% | 194,900 |
| 2019/02/07 | 4,140 | 4,140 | 4,070 | 4,115 | -80 | -1.9% | 185,200 |
| 2019/02/06 | 4,260 | 4,330 | 4,145 | 4,195 | +95 | +2.3% | 312,600 |
| 2019/02/05 | 4,140 | 4,200 | 4,085 | 4,100 | -30 | -0.7% | 140,300 |
| 2019/02/04 | 4,050 | 4,130 | 4,020 | 4,130 | +110 | +2.7% | 112,500 |
| 2019/02/01 | 4,095 | 4,135 | 3,990 | 4,020 | -85 | -2.1% | 208,700 |
| 2019/01/31 | 4,120 | 4,135 | 4,060 | 4,105 | +45 | +1.1% | 91,500 |
| 2019/01/30 | 4,070 | 4,080 | 4,025 | 4,060 | +5 | +0.1% | 104,400 |
| 2019/01/29 | 4,040 | 4,060 | 3,990 | 4,055 | -15 | -0.4% | 133,100 |
| 2019/01/28 | 4,085 | 4,135 | 4,055 | 4,070 | -55 | -1.3% | 81,200 |
| 2019/01/25 | 4,140 | 4,140 | 4,095 | 4,125 | -35 | -0.8% | 107,200 |
| 2019/01/24 | 4,080 | 4,170 | 4,060 | 4,160 | +45 | +1.1% | 177,700 |
| 2019/01/23 | 4,180 | 4,180 | 4,095 | 4,115 | -130 | -3.1% | 227,300 |
| 2019/01/22 | 4,290 | 4,305 | 4,215 | 4,245 | +25 | +0.6% | 67,700 |
| 2019/01/21 | 4,240 | 4,265 | 4,200 | 4,220 | -10 | -0.2% | 143,500 |
| 2019/01/18 | 4,210 | 4,255 | 4,180 | 4,230 | +50 | +1.2% | 178,200 |
| 2019/01/17 | 4,075 | 4,190 | 4,025 | 4,180 | +155 | +3.9% | 227,700 |
| 2019/01/16 | 4,200 | 4,200 | 4,005 | 4,025 | -115 | -2.8% | 166,400 |
| 2019/01/15 | 3,980 | 4,150 | 3,980 | 4,140 | +105 | +2.6% | 133,800 |
| 2019/01/11 | 4,095 | 4,105 | 4,000 | 4,035 | -15 | -0.4% | 124,500 |
| 2019/01/10 | 4,005 | 4,065 | 3,980 | 4,050 | +10 | +0.2% | 184,500 |
| 2019/01/09 | 4,070 | 4,130 | 4,025 | 4,040 | +10 | +0.2% | 133,600 |
| 2019/01/08 | 4,065 | 4,100 | 4,015 | 4,030 | -10 | -0.2% | 199,500 |
| 2019/01/07 | 3,965 | 4,065 | 3,945 | 4,040 | +145 | +3.7% | 177,900 |
| 2019/01/04 | 3,850 | 3,955 | 3,795 | 3,895 | -160 | -3.9% | 212,300 |
| 2018/12/28 | 4,105 | 4,120 | 4,035 | 4,055 | -35 | -0.9% | 118,100 |
| 2018/12/27 | 4,045 | 4,115 | 4,035 | 4,090 | +165 | +4.2% | 210,600 |
| 2018/12/26 | 4,025 | 4,040 | 3,870 | 3,925 | -80 | -2% | 234,300 |
| 2018/12/25 | 3,985 | 4,020 | 3,925 | 4,005 | -50 | -1.2% | 210,500 |
| 2018/12/21 | 4,110 | 4,140 | 4,055 | 4,055 | -105 | -2.5% | 263,400 |
| 2018/12/20 | 4,290 | 4,310 | 4,140 | 4,160 | -160 | -3.7% | 205,500 |
1501～
1550
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 | 207,700円 | +1.4% | +3.1% | 2.79% | 13.06倍 | 1.40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 | 373,300円 | +4.8% | +5.4% | 3.48% | 12.74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 | 249,600円 | +11.6% | +7.4% | 4.21% | 7.73倍 | 1.24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 | 478,000円 | +15.1% | +24.3% | 4.39% | 4.48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 | 48,500円 | +220.2% | +33.5% | 0.00% | 34.26倍 | 13.14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
