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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 4,370 | 4,385 | 4,340 | 4,385 | +40 | +0.9% | 91,800 |
| 2018/07/26 | 4,350 | 4,360 | 4,330 | 4,345 | +20 | +0.5% | 94,100 |
| 2018/07/25 | 4,360 | 4,375 | 4,285 | 4,325 | -35 | -0.8% | 154,000 |
| 2018/07/24 | 4,375 | 4,400 | 4,355 | 4,360 | -10 | -0.2% | 84,300 |
| 2018/07/23 | 4,350 | 4,390 | 4,350 | 4,370 | +20 | +0.5% | 74,500 |
| 2018/07/20 | 4,350 | 4,365 | 4,315 | 4,350 | +5 | +0.1% | 122,600 |
| 2018/07/19 | 4,375 | 4,380 | 4,320 | 4,345 | -45 | -1% | 80,400 |
| 2018/07/18 | 4,400 | 4,415 | 4,375 | 4,390 | +25 | +0.6% | 64,000 |
| 2018/07/17 | 4,330 | 4,380 | 4,310 | 4,365 | +20 | +0.5% | 145,200 |
| 2018/07/13 | 4,325 | 4,360 | 4,295 | 4,345 | +40 | +0.9% | 123,800 |
| 2018/07/12 | 4,325 | 4,385 | 4,295 | 4,305 | ±0 | ±0% | 195,900 |
| 2018/07/11 | 4,280 | 4,315 | 4,230 | 4,305 | +20 | +0.5% | 158,200 |
| 2018/07/10 | 4,275 | 4,315 | 4,250 | 4,285 | +20 | +0.5% | 187,700 |
| 2018/07/09 | 4,275 | 4,285 | 4,255 | 4,265 | +35 | +0.8% | 146,500 |
| 2018/07/06 | 4,240 | 4,285 | 4,205 | 4,230 | +20 | +0.5% | 162,300 |
| 2018/07/05 | 4,170 | 4,240 | 4,170 | 4,210 | +30 | +0.7% | 220,000 |
| 2018/07/04 | 4,130 | 4,205 | 4,120 | 4,180 | +45 | +1.1% | 174,400 |
| 2018/07/03 | 4,085 | 4,140 | 4,080 | 4,135 | +50 | +1.2% | 251,100 |
| 2018/07/02 | 4,175 | 4,200 | 4,085 | 4,085 | -95 | -2.3% | 127,800 |
| 2018/06/29 | 4,165 | 4,200 | 4,095 | 4,180 | +10 | +0.2% | 275,500 |
| 2018/06/28 | 4,125 | 4,190 | 4,125 | 4,170 | +20 | +0.5% | 238,000 |
| 2018/06/27 | 4,115 | 4,160 | 4,095 | 4,150 | +35 | +0.9% | 85,100 |
| 2018/06/26 | 4,095 | 4,155 | 4,070 | 4,115 | +35 | +0.9% | 116,100 |
| 2018/06/25 | 4,140 | 4,145 | 4,060 | 4,080 | -65 | -1.6% | 75,000 |
| 2018/06/22 | 4,125 | 4,170 | 4,110 | 4,145 | +5 | +0.1% | 150,100 |
| 2018/06/21 | 4,165 | 4,205 | 4,140 | 4,140 | -25 | -0.6% | 124,400 |
| 2018/06/20 | 4,155 | 4,175 | 4,105 | 4,165 | +25 | +0.6% | 153,500 |
| 2018/06/19 | 4,220 | 4,230 | 4,140 | 4,140 | -100 | -2.4% | 138,400 |
| 2018/06/18 | 4,205 | 4,245 | 4,190 | 4,240 | ±0 | ±0% | 170,500 |
| 2018/06/15 | 4,245 | 4,265 | 4,205 | 4,240 | +25 | +0.6% | 136,800 |
| 2018/06/14 | 4,200 | 4,240 | 4,175 | 4,215 | -15 | -0.4% | 132,300 |
| 2018/06/13 | 4,200 | 4,260 | 4,185 | 4,230 | +35 | +0.8% | 179,300 |
| 2018/06/12 | 4,220 | 4,220 | 4,135 | 4,195 | -25 | -0.6% | 215,300 |
| 2018/06/11 | 4,150 | 4,235 | 4,110 | 4,220 | +65 | +1.6% | 266,400 |
| 2018/06/08 | 4,080 | 4,165 | 4,075 | 4,155 | +75 | +1.8% | 255,800 |
| 2018/06/07 | 4,095 | 4,110 | 4,065 | 4,080 | -20 | -0.5% | 167,700 |
| 2018/06/06 | 4,100 | 4,105 | 4,015 | 4,100 | +70 | +1.7% | 203,600 |
| 2018/06/05 | 4,010 | 4,065 | 3,995 | 4,030 | +40 | +1% | 180,000 |
| 2018/06/04 | 3,980 | 4,030 | 3,935 | 3,990 | +30 | +0.8% | 161,900 |
| 2018/06/01 | 3,925 | 3,980 | 3,890 | 3,960 | -10 | -0.3% | 150,900 |
| 2018/05/31 | 3,960 | 3,995 | 3,910 | 3,970 | -5 | -0.1% | 196,400 |
| 2018/05/30 | 3,940 | 3,995 | 3,925 | 3,975 | -40 | -1% | 120,600 |
| 2018/05/29 | 3,975 | 4,030 | 3,940 | 4,015 | +10 | +0.2% | 129,800 |
| 2018/05/28 | 4,020 | 4,020 | 3,975 | 4,005 | -15 | -0.4% | 100,500 |
| 2018/05/25 | 4,030 | 4,040 | 3,995 | 4,020 | -40 | -1% | 126,300 |
| 2018/05/24 | 4,065 | 4,090 | 4,010 | 4,060 | -15 | -0.4% | 138,200 |
| 2018/05/23 | 4,020 | 4,125 | 4,020 | 4,075 | +65 | +1.6% | 199,600 |
| 2018/05/22 | 4,060 | 4,060 | 3,980 | 4,010 | -55 | -1.4% | 139,300 |
| 2018/05/21 | 4,075 | 4,130 | 4,065 | 4,065 | -30 | -0.7% | 81,500 |
| 2018/05/18 | 4,060 | 4,125 | 4,000 | 4,095 | +60 | +1.5% | 211,700 |
1651～
1700
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
