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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 3,430 | 3,450 | 3,415 | 3,440 | -20 | -0.6% | 117,300 |
| 2017/07/21 | 3,450 | 3,475 | 3,435 | 3,460 | +45 | +1.3% | 183,800 |
| 2017/07/20 | 3,400 | 3,425 | 3,390 | 3,415 | +45 | +1.3% | 145,000 |
| 2017/07/19 | 3,355 | 3,390 | 3,350 | 3,370 | +5 | +0.1% | 85,900 |
| 2017/07/18 | 3,365 | 3,380 | 3,355 | 3,365 | +5 | +0.1% | 143,500 |
| 2017/07/14 | 3,350 | 3,385 | 3,350 | 3,360 | ±0 | ±0% | 124,100 |
| 2017/07/13 | 3,385 | 3,390 | 3,335 | 3,360 | -20 | -0.6% | 160,500 |
| 2017/07/12 | 3,415 | 3,435 | 3,370 | 3,380 | -35 | -1% | 135,700 |
| 2017/07/11 | 3,385 | 3,430 | 3,380 | 3,415 | +35 | +1% | 125,300 |
| 2017/07/10 | 3,415 | 3,420 | 3,370 | 3,380 | -15 | -0.4% | 116,000 |
| 2017/07/07 | 3,390 | 3,440 | 3,370 | 3,395 | -10 | -0.3% | 238,500 |
| 2017/07/06 | 3,440 | 3,475 | 3,400 | 3,405 | -5 | -0.1% | 169,100 |
| 2017/07/05 | 3,440 | 3,440 | 3,360 | 3,410 | -45 | -1.3% | 224,500 |
| 2017/07/04 | 3,540 | 3,560 | 3,430 | 3,455 | -30 | -0.9% | 189,400 |
| 2017/07/03 | 3,475 | 3,510 | 3,465 | 3,485 | -10 | -0.3% | 183,700 |
| 2017/06/30 | 3,495 | 3,510 | 3,450 | 3,495 | +20 | +0.6% | 185,600 |
| 2017/06/29 | 3,530 | 3,535 | 3,465 | 3,475 | -30 | -0.9% | 251,900 |
| 2017/06/28 | 3,490 | 3,530 | 3,460 | 3,505 | +85 | +2.5% | 468,100 |
| 2017/06/27 | 3,410 | 3,445 | 3,390 | 3,420 | +20 | +0.6% | 126,200 |
| 2017/06/26 | 3,385 | 3,415 | 3,385 | 3,400 | +15 | +0.4% | 116,600 |
| 2017/06/23 | 3,415 | 3,420 | 3,365 | 3,385 | -30 | -0.9% | 131,700 |
| 2017/06/22 | 3,415 | 3,425 | 3,385 | 3,415 | +40 | +1.2% | 164,600 |
| 2017/06/21 | 3,345 | 3,400 | 3,345 | 3,375 | +30 | +0.9% | 173,300 |
| 2017/06/20 | 3,350 | 3,385 | 3,335 | 3,345 | +35 | +1.1% | 152,900 |
| 2017/06/19 | 3,290 | 3,320 | 3,290 | 3,310 | +55 | +1.7% | 150,700 |
| 2017/06/16 | 3,280 | 3,290 | 3,240 | 3,255 | -5 | -0.2% | 110,900 |
| 2017/06/15 | 3,245 | 3,275 | 3,240 | 3,260 | +30 | +0.9% | 97,900 |
| 2017/06/14 | 3,270 | 3,305 | 3,230 | 3,230 | -50 | -1.5% | 173,000 |
| 2017/06/13 | 3,275 | 3,310 | 3,245 | 3,280 | +10 | +0.3% | 149,300 |
| 2017/06/12 | 3,320 | 3,320 | 3,265 | 3,270 | +20 | +0.6% | 138,900 |
| 2017/06/09 | 3,225 | 3,265 | 3,225 | 3,250 | +15 | +0.5% | 140,700 |
| 2017/06/08 | 3,215 | 3,260 | 3,210 | 3,235 | +50 | +1.6% | 294,500 |
| 2017/06/07 | 3,150 | 3,200 | 3,120 | 3,185 | +25 | +0.8% | 152,300 |
| 2017/06/06 | 3,185 | 3,190 | 3,160 | 3,160 | -35 | -1.1% | 119,200 |
| 2017/06/05 | 3,170 | 3,220 | 3,170 | 3,195 | -10 | -0.3% | 186,700 |
| 2017/06/02 | 3,190 | 3,215 | 3,165 | 3,205 | +20 | +0.6% | 226,900 |
| 2017/06/01 | 3,090 | 3,190 | 3,090 | 3,185 | +100 | +3.2% | 204,900 |
| 2017/05/31 | 3,060 | 3,105 | 3,050 | 3,085 | ±0 | ±0% | 168,400 |
| 2017/05/30 | 3,110 | 3,110 | 3,070 | 3,085 | -10 | -0.3% | 89,300 |
| 2017/05/29 | 3,100 | 3,130 | 3,090 | 3,095 | -20 | -0.6% | 140,500 |
| 2017/05/26 | 3,135 | 3,140 | 3,115 | 3,115 | -35 | -1.1% | 135,700 |
| 2017/05/25 | 3,150 | 3,165 | 3,145 | 3,150 | -20 | -0.6% | 121,500 |
| 2017/05/24 | 3,200 | 3,200 | 3,145 | 3,170 | -20 | -0.6% | 142,900 |
| 2017/05/23 | 3,170 | 3,210 | 3,160 | 3,190 | +30 | +0.9% | 135,000 |
| 2017/05/22 | 3,150 | 3,170 | 3,115 | 3,160 | +15 | +0.5% | 115,900 |
| 2017/05/19 | 3,170 | 3,170 | 3,125 | 3,145 | -45 | -1.4% | 122,100 |
| 2017/05/18 | 3,110 | 3,195 | 3,105 | 3,190 | +40 | +1.3% | 229,600 |
| 2017/05/17 | 3,095 | 3,150 | 3,075 | 3,150 | +25 | +0.8% | 137,700 |
| 2017/05/16 | 3,130 | 3,145 | 3,095 | 3,125 | +15 | +0.5% | 134,600 |
| 2017/05/15 | 3,045 | 3,195 | 3,045 | 3,110 | +45 | +1.5% | 321,800 |
1901～
1950
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
