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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 4,280 | 4,330 | 4,250 | 4,290 | ±0 | ±0% | 96,400 |
| 2018/10/09 | 4,385 | 4,400 | 4,275 | 4,290 | -65 | -1.5% | 155,100 |
| 2018/10/05 | 4,380 | 4,405 | 4,340 | 4,355 | -65 | -1.5% | 111,900 |
| 2018/10/04 | 4,420 | 4,440 | 4,350 | 4,420 | +70 | +1.6% | 133,400 |
| 2018/10/03 | 4,410 | 4,435 | 4,350 | 4,350 | -30 | -0.7% | 90,700 |
| 2018/10/02 | 4,375 | 4,420 | 4,345 | 4,380 | +30 | +0.7% | 130,800 |
| 2018/10/01 | 4,385 | 4,400 | 4,335 | 4,350 | -45 | -1% | 84,600 |
| 2018/09/28 | 4,350 | 4,410 | 4,340 | 4,395 | +80 | +1.9% | 220,600 |
| 2018/09/27 | 4,335 | 4,370 | 4,305 | 4,315 | +40 | +0.9% | 211,400 |
| 2018/09/26 | 4,150 | 4,280 | 4,150 | 4,275 | +125 | +3% | 126,400 |
| 2018/09/25 | 4,160 | 4,180 | 4,080 | 4,150 | +10 | +0.2% | 168,800 |
| 2018/09/21 | 4,085 | 4,150 | 4,055 | 4,140 | +55 | +1.3% | 131,400 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,085 | -10 | -0.2% | 81,000 |
| 2018/09/19 | 4,095 | 4,120 | 4,075 | 4,095 | +5 | +0.1% | 104,400 |
| 2018/09/18 | 3,960 | 4,100 | 3,950 | 4,090 | +115 | +2.9% | 161,300 |
| 2018/09/14 | 3,985 | 4,020 | 3,950 | 3,975 | +40 | +1% | 243,000 |
| 2018/09/13 | 3,920 | 3,970 | 3,915 | 3,935 | +10 | +0.3% | 140,500 |
| 2018/09/12 | 3,970 | 4,015 | 3,885 | 3,925 | -50 | -1.3% | 199,600 |
| 2018/09/11 | 4,010 | 4,020 | 3,960 | 3,975 | -70 | -1.7% | 125,300 |
| 2018/09/10 | 4,075 | 4,085 | 4,040 | 4,045 | -30 | -0.7% | 89,800 |
| 2018/09/07 | 4,120 | 4,120 | 4,045 | 4,075 | -60 | -1.5% | 82,500 |
| 2018/09/06 | 4,190 | 4,190 | 4,105 | 4,135 | -65 | -1.5% | 95,700 |
| 2018/09/05 | 4,245 | 4,245 | 4,175 | 4,200 | -45 | -1.1% | 79,800 |
| 2018/09/04 | 4,280 | 4,280 | 4,235 | 4,245 | -25 | -0.6% | 52,400 |
| 2018/09/03 | 4,270 | 4,290 | 4,250 | 4,270 | -5 | -0.1% | 69,200 |
| 2018/08/31 | 4,240 | 4,300 | 4,225 | 4,275 | +5 | +0.1% | 106,200 |
| 2018/08/30 | 4,320 | 4,320 | 4,265 | 4,270 | -25 | -0.6% | 94,400 |
| 2018/08/29 | 4,310 | 4,315 | 4,270 | 4,295 | +15 | +0.4% | 99,400 |
| 2018/08/28 | 4,300 | 4,305 | 4,275 | 4,280 | +10 | +0.2% | 77,000 |
| 2018/08/27 | 4,225 | 4,270 | 4,200 | 4,270 | +65 | +1.5% | 163,100 |
| 2018/08/24 | 4,185 | 4,210 | 4,165 | 4,205 | +50 | +1.2% | 135,000 |
| 2018/08/23 | 4,145 | 4,170 | 4,120 | 4,155 | +10 | +0.2% | 85,900 |
| 2018/08/22 | 4,080 | 4,165 | 4,080 | 4,145 | +70 | +1.7% | 135,200 |
| 2018/08/21 | 4,055 | 4,100 | 4,030 | 4,075 | +25 | +0.6% | 112,500 |
| 2018/08/20 | 4,095 | 4,130 | 4,040 | 4,050 | -85 | -2.1% | 111,300 |
| 2018/08/17 | 4,170 | 4,170 | 4,125 | 4,135 | -15 | -0.4% | 102,500 |
| 2018/08/16 | 4,195 | 4,210 | 4,145 | 4,150 | -80 | -1.9% | 181,800 |
| 2018/08/15 | 4,170 | 4,240 | 4,170 | 4,230 | +75 | +1.8% | 207,200 |
| 2018/08/14 | 4,110 | 4,155 | 4,095 | 4,155 | +55 | +1.3% | 127,200 |
| 2018/08/13 | 4,155 | 4,155 | 4,085 | 4,100 | -75 | -1.8% | 136,300 |
| 2018/08/10 | 4,225 | 4,245 | 4,165 | 4,175 | -50 | -1.2% | 153,400 |
| 2018/08/09 | 4,190 | 4,250 | 4,185 | 4,225 | -35 | -0.8% | 210,400 |
| 2018/08/08 | 4,370 | 4,525 | 4,240 | 4,260 | +100 | +2.4% | 538,100 |
| 2018/08/07 | 4,140 | 4,190 | 4,105 | 4,160 | -10 | -0.2% | 121,200 |
| 2018/08/06 | 4,245 | 4,255 | 4,170 | 4,170 | -80 | -1.9% | 102,100 |
| 2018/08/03 | 4,300 | 4,310 | 4,245 | 4,250 | -40 | -0.9% | 168,100 |
| 2018/08/02 | 4,300 | 4,320 | 4,280 | 4,290 | -20 | -0.5% | 182,800 |
| 2018/08/01 | 4,345 | 4,360 | 4,300 | 4,310 | -25 | -0.6% | 136,600 |
| 2018/07/31 | 4,325 | 4,355 | 4,285 | 4,335 | -10 | -0.2% | 172,500 |
| 2018/07/30 | 4,380 | 4,380 | 4,330 | 4,345 | -40 | -0.9% | 72,700 |
1601～
1650
件表示中 / 4946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 | 207,900円 | +1.4% | +3.1% | 2.79% | 13.08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 |
| メタプラネット | 47,700円 | +220.2% | +33.5% | 0.00% | 33.69倍 | 12.92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 |
| 因幡電産 | 374,000円 | +4.8% | +5.4% | 3.48% | 12.77倍 | 1.26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 | 249,300円 | +11.6% | +7.4% | 4.21% | 7.72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 | 477,000円 | +15.1% | +24.3% | 4.40% | 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 |
市場注目の銘柄
チャート関連のコラム
