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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 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 |
| 2017/12/18 | 3,635 | 3,685 | 3,605 | 3,675 | +80 | +2.2% | 112,600 |
| 2017/12/15 | 3,585 | 3,615 | 3,525 | 3,595 | -5 | -0.1% | 126,800 |
| 2017/12/14 | 3,620 | 3,620 | 3,585 | 3,600 | +10 | +0.3% | 64,400 |
| 2017/12/13 | 3,605 | 3,620 | 3,580 | 3,590 | +15 | +0.4% | 54,700 |
1801～
1850
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
