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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 3,570 | 3,590 | 3,555 | 3,560 | -25 | -0.7% | 72,500 |
| 2017/10/03 | 3,535 | 3,590 | 3,530 | 3,585 | +70 | +2% | 158,000 |
| 2017/10/02 | 3,515 | 3,520 | 3,475 | 3,515 | +40 | +1.2% | 130,400 |
| 2017/09/29 | 3,475 | 3,480 | 3,440 | 3,475 | -5 | -0.1% | 169,700 |
| 2017/09/28 | 3,445 | 3,485 | 3,410 | 3,480 | +60 | +1.8% | 108,500 |
| 2017/09/27 | 3,455 | 3,455 | 3,395 | 3,420 | -20 | -0.6% | 65,400 |
| 2017/09/26 | 3,405 | 3,440 | 3,400 | 3,440 | +10 | +0.3% | 90,600 |
| 2017/09/25 | 3,440 | 3,470 | 3,415 | 3,430 | +40 | +1.2% | 112,200 |
| 2017/09/22 | 3,435 | 3,450 | 3,380 | 3,390 | ±0 | ±0% | 99,100 |
| 2017/09/21 | 3,460 | 3,460 | 3,390 | 3,390 | -45 | -1.3% | 151,500 |
| 2017/09/20 | 3,555 | 3,560 | 3,435 | 3,435 | -150 | -4.2% | 215,500 |
| 2017/09/19 | 3,515 | 3,595 | 3,485 | 3,585 | +95 | +2.7% | 186,000 |
| 2017/09/15 | 3,430 | 3,520 | 3,430 | 3,490 | +80 | +2.3% | 312,200 |
| 2017/09/14 | 3,375 | 3,415 | 3,345 | 3,410 | +35 | +1% | 123,300 |
| 2017/09/13 | 3,360 | 3,385 | 3,330 | 3,375 | +20 | +0.6% | 137,700 |
| 2017/09/12 | 3,380 | 3,380 | 3,335 | 3,355 | +10 | +0.3% | 66,400 |
| 2017/09/11 | 3,315 | 3,375 | 3,310 | 3,345 | +70 | +2.1% | 120,200 |
| 2017/09/08 | 3,290 | 3,310 | 3,265 | 3,275 | -25 | -0.8% | 98,400 |
| 2017/09/07 | 3,300 | 3,310 | 3,280 | 3,300 | +15 | +0.5% | 67,700 |
| 2017/09/06 | 3,275 | 3,295 | 3,270 | 3,285 | -15 | -0.5% | 71,100 |
| 2017/09/05 | 3,330 | 3,335 | 3,275 | 3,300 | -25 | -0.8% | 93,200 |
| 2017/09/04 | 3,370 | 3,375 | 3,320 | 3,325 | -70 | -2.1% | 64,500 |
| 2017/09/01 | 3,400 | 3,410 | 3,365 | 3,395 | +35 | +1% | 80,800 |
| 2017/08/31 | 3,345 | 3,380 | 3,330 | 3,360 | +15 | +0.4% | 111,700 |
| 2017/08/30 | 3,315 | 3,370 | 3,290 | 3,345 | +60 | +1.8% | 157,000 |
| 2017/08/29 | 3,250 | 3,285 | 3,245 | 3,285 | ±0 | ±0% | 81,300 |
| 2017/08/28 | 3,255 | 3,305 | 3,250 | 3,285 | +55 | +1.7% | 114,000 |
| 2017/08/25 | 3,260 | 3,270 | 3,230 | 3,230 | -5 | -0.2% | 77,500 |
| 2017/08/24 | 3,275 | 3,280 | 3,230 | 3,235 | -45 | -1.4% | 113,900 |
| 2017/08/23 | 3,280 | 3,305 | 3,275 | 3,280 | +40 | +1.2% | 130,800 |
| 2017/08/22 | 3,240 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 93,500 |
| 2017/08/21 | 3,250 | 3,270 | 3,235 | 3,240 | +10 | +0.3% | 81,800 |
| 2017/08/18 | 3,270 | 3,275 | 3,220 | 3,230 | -25 | -0.8% | 168,800 |
| 2017/08/17 | 3,265 | 3,295 | 3,245 | 3,255 | -15 | -0.5% | 144,300 |
| 2017/08/16 | 3,285 | 3,320 | 3,265 | 3,270 | -20 | -0.6% | 154,900 |
| 2017/08/15 | 3,305 | 3,330 | 3,265 | 3,290 | -15 | -0.5% | 175,100 |
| 2017/08/14 | 3,300 | 3,350 | 3,280 | 3,305 | -50 | -1.5% | 210,300 |
| 2017/08/10 | 3,410 | 3,415 | 3,335 | 3,355 | -80 | -2.3% | 248,000 |
| 2017/08/09 | 3,495 | 3,560 | 3,380 | 3,435 | +40 | +1.2% | 489,500 |
| 2017/08/08 | 3,400 | 3,420 | 3,340 | 3,395 | -70 | -2% | 176,000 |
| 2017/08/07 | 3,460 | 3,495 | 3,440 | 3,465 | +65 | +1.9% | 186,400 |
| 2017/08/04 | 3,410 | 3,415 | 3,370 | 3,400 | +10 | +0.3% | 110,700 |
| 2017/08/03 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 124,100 |
| 2017/08/02 | 3,400 | 3,430 | 3,385 | 3,420 | +30 | +0.9% | 124,700 |
| 2017/08/01 | 3,375 | 3,410 | 3,355 | 3,390 | ±0 | ±0% | 144,100 |
| 2017/07/31 | 3,420 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 99,500 |
| 2017/07/28 | 3,430 | 3,430 | 3,400 | 3,415 | -35 | -1% | 103,600 |
| 2017/07/27 | 3,415 | 3,480 | 3,410 | 3,450 | +30 | +0.9% | 138,800 |
| 2017/07/26 | 3,430 | 3,435 | 3,400 | 3,420 | -15 | -0.4% | 148,200 |
| 2017/07/25 | 3,425 | 3,450 | 3,410 | 3,435 | -5 | -0.1% | 90,100 |
1851～
1900
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
