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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 3,635 | 3,670 | 3,600 | 3,650 | -15 | -0.4% | 97,700 |
| 2018/03/02 | 3,600 | 3,690 | 3,590 | 3,665 | -5 | -0.1% | 138,200 |
| 2018/03/01 | 3,710 | 3,710 | 3,660 | 3,670 | -65 | -1.7% | 80,300 |
| 2018/02/28 | 3,705 | 3,790 | 3,705 | 3,735 | -5 | -0.1% | 120,700 |
| 2018/02/27 | 3,740 | 3,760 | 3,685 | 3,740 | -10 | -0.3% | 115,000 |
| 2018/02/26 | 3,765 | 3,770 | 3,705 | 3,750 | +25 | +0.7% | 138,800 |
| 2018/02/23 | 3,800 | 3,800 | 3,715 | 3,725 | -55 | -1.5% | 112,000 |
| 2018/02/22 | 3,820 | 3,820 | 3,730 | 3,780 | -20 | -0.5% | 143,700 |
| 2018/02/21 | 3,735 | 3,820 | 3,705 | 3,800 | +85 | +2.3% | 168,800 |
| 2018/02/20 | 3,640 | 3,720 | 3,605 | 3,715 | +75 | +2.1% | 91,600 |
| 2018/02/19 | 3,585 | 3,650 | 3,565 | 3,640 | +105 | +3% | 125,100 |
| 2018/02/16 | 3,455 | 3,540 | 3,455 | 3,535 | +120 | +3.5% | 124,100 |
| 2018/02/15 | 3,455 | 3,455 | 3,395 | 3,415 | ±0 | ±0% | 140,800 |
| 2018/02/14 | 3,500 | 3,505 | 3,410 | 3,415 | -110 | -3.1% | 156,200 |
| 2018/02/13 | 3,600 | 3,610 | 3,520 | 3,525 | -50 | -1.4% | 121,200 |
| 2018/02/09 | 3,540 | 3,600 | 3,540 | 3,575 | -115 | -3.1% | 142,500 |
| 2018/02/08 | 3,715 | 3,750 | 3,665 | 3,690 | +45 | +1.2% | 217,900 |
| 2018/02/07 | 3,710 | 3,710 | 3,550 | 3,645 | +270 | +8% | 301,300 |
| 2018/02/06 | 3,480 | 3,540 | 3,315 | 3,375 | -225 | -6.3% | 171,300 |
| 2018/02/05 | 3,640 | 3,660 | 3,570 | 3,600 | -80 | -2.2% | 103,100 |
| 2018/02/02 | 3,610 | 3,695 | 3,610 | 3,680 | +20 | +0.5% | 119,600 |
| 2018/02/01 | 3,555 | 3,660 | 3,555 | 3,660 | +95 | +2.7% | 164,700 |
| 2018/01/31 | 3,590 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 127,000 |
| 2018/01/30 | 3,670 | 3,670 | 3,570 | 3,590 | -80 | -2.2% | 121,000 |
| 2018/01/29 | 3,675 | 3,675 | 3,645 | 3,670 | +25 | +0.7% | 123,900 |
| 2018/01/26 | 3,655 | 3,665 | 3,635 | 3,645 | +20 | +0.6% | 94,700 |
| 2018/01/25 | 3,630 | 3,645 | 3,625 | 3,625 | -20 | -0.5% | 100,400 |
| 2018/01/24 | 3,660 | 3,675 | 3,625 | 3,645 | -5 | -0.1% | 123,500 |
| 2018/01/23 | 3,605 | 3,655 | 3,605 | 3,650 | +70 | +2% | 160,700 |
| 2018/01/22 | 3,630 | 3,645 | 3,560 | 3,580 | -20 | -0.6% | 135,300 |
| 2018/01/19 | 3,650 | 3,650 | 3,590 | 3,600 | -30 | -0.8% | 146,100 |
| 2018/01/18 | 3,700 | 3,705 | 3,625 | 3,630 | -25 | -0.7% | 205,900 |
| 2018/01/17 | 3,670 | 3,700 | 3,645 | 3,655 | -30 | -0.8% | 220,800 |
| 2018/01/16 | 3,705 | 3,705 | 3,660 | 3,685 | -35 | -0.9% | 119,000 |
| 2018/01/15 | 3,775 | 3,780 | 3,720 | 3,720 | -35 | -0.9% | 87,500 |
| 2018/01/12 | 3,805 | 3,810 | 3,750 | 3,755 | -55 | -1.4% | 174,700 |
| 2018/01/11 | 3,795 | 3,820 | 3,770 | 3,810 | +5 | +0.1% | 124,600 |
| 2018/01/10 | 3,820 | 3,835 | 3,790 | 3,805 | -15 | -0.4% | 71,200 |
| 2018/01/09 | 3,790 | 3,830 | 3,755 | 3,820 | +10 | +0.3% | 118,800 |
| 2018/01/05 | 3,825 | 3,840 | 3,780 | 3,810 | +10 | +0.3% | 111,300 |
| 2018/01/04 | 3,785 | 3,850 | 3,745 | 3,800 | +65 | +1.7% | 108,800 |
| 2017/12/29 | 3,725 | 3,745 | 3,705 | 3,735 | +20 | +0.5% | 53,200 |
| 2017/12/28 | 3,725 | 3,745 | 3,690 | 3,715 | +5 | +0.1% | 73,000 |
| 2017/12/27 | 3,735 | 3,765 | 3,690 | 3,710 | -5 | -0.1% | 97,000 |
| 2017/12/26 | 3,750 | 3,765 | 3,710 | 3,715 | -10 | -0.3% | 78,800 |
| 2017/12/25 | 3,755 | 3,755 | 3,720 | 3,725 | +5 | +0.1% | 85,000 |
| 2017/12/22 | 3,725 | 3,760 | 3,720 | 3,720 | -15 | -0.4% | 67,200 |
| 2017/12/21 | 3,720 | 3,750 | 3,685 | 3,735 | +5 | +0.1% | 62,100 |
| 2017/12/20 | 3,730 | 3,760 | 3,705 | 3,730 | +25 | +0.7% | 120,600 |
| 2017/12/19 | 3,700 | 3,730 | 3,675 | 3,705 | +30 | +0.8% | 110,200 |
1751～
1800
件表示中 / 4947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 | 209,400円 | +1.4% | +3.1% | 2.77% | 13.17倍 | 1.41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 | 375,900円 | +4.8% | +5.4% | 3.46% | 12.83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 | 252,200円 | +11.6% | +7.4% | 4.16% | 7.81倍 | 1.25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 | 478,500円 | +15.1% | +24.3% | 4.39% | 4.49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 |
| エネクス | 158,800円 | - | - | 3.90% | - | 1.04倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
