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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 3,525 | 3,560 | 3,500 | 3,550 | +80 | +2.3% | 144,000 |
| 2017/11/28 | 3,580 | 3,580 | 3,415 | 3,470 | -75 | -2.1% | 398,300 |
| 2017/11/27 | 3,640 | 3,645 | 3,545 | 3,545 | -100 | -2.7% | 185,200 |
| 2017/11/24 | 3,615 | 3,655 | 3,615 | 3,645 | +35 | +1% | 102,800 |
| 2017/11/22 | 3,615 | 3,640 | 3,605 | 3,610 | ±0 | ±0% | 92,000 |
| 2017/11/21 | 3,600 | 3,630 | 3,585 | 3,610 | -10 | -0.3% | 72,000 |
| 2017/11/20 | 3,565 | 3,630 | 3,560 | 3,620 | -15 | -0.4% | 92,000 |
| 2017/11/17 | 3,610 | 3,655 | 3,560 | 3,635 | +85 | +2.4% | 230,000 |
| 2017/11/16 | 3,460 | 3,560 | 3,460 | 3,550 | +90 | +2.6% | 136,000 |
| 2017/11/15 | 3,495 | 3,530 | 3,445 | 3,460 | -55 | -1.6% | 148,200 |
| 2017/11/14 | 3,585 | 3,595 | 3,505 | 3,515 | ±0 | ±0% | 146,200 |
| 2017/11/13 | 3,470 | 3,570 | 3,470 | 3,515 | +5 | +0.1% | 217,100 |
| 2017/11/10 | 3,480 | 3,530 | 3,450 | 3,510 | -10 | -0.3% | 176,900 |
| 2017/11/09 | 3,550 | 3,555 | 3,490 | 3,520 | -10 | -0.3% | 191,600 |
| 2017/11/08 | 3,505 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 141,700 |
| 2017/11/07 | 3,545 | 3,560 | 3,520 | 3,530 | -60 | -1.7% | 179,700 |
| 2017/11/06 | 3,670 | 3,675 | 3,560 | 3,590 | -20 | -0.6% | 179,000 |
| 2017/11/02 | 3,625 | 3,640 | 3,585 | 3,610 | -10 | -0.3% | 81,500 |
| 2017/11/01 | 3,575 | 3,620 | 3,570 | 3,620 | +85 | +2.4% | 147,500 |
| 2017/10/31 | 3,590 | 3,605 | 3,525 | 3,535 | -60 | -1.7% | 144,800 |
| 2017/10/30 | 3,605 | 3,605 | 3,560 | 3,595 | -25 | -0.7% | 404,600 |
| 2017/10/27 | 3,630 | 3,640 | 3,600 | 3,620 | +20 | +0.6% | 84,800 |
| 2017/10/26 | 3,580 | 3,620 | 3,570 | 3,600 | -5 | -0.1% | 89,500 |
| 2017/10/25 | 3,660 | 3,695 | 3,595 | 3,605 | -45 | -1.2% | 192,900 |
| 2017/10/24 | 3,625 | 3,650 | 3,590 | 3,650 | +95 | +2.7% | 152,500 |
| 2017/10/23 | 3,620 | 3,620 | 3,545 | 3,555 | -5 | -0.1% | 129,800 |
| 2017/10/20 | 3,530 | 3,575 | 3,530 | 3,560 | +10 | +0.3% | 86,800 |
| 2017/10/19 | 3,560 | 3,580 | 3,535 | 3,550 | -25 | -0.7% | 76,300 |
| 2017/10/18 | 3,595 | 3,615 | 3,560 | 3,575 | -40 | -1.1% | 77,200 |
| 2017/10/17 | 3,600 | 3,620 | 3,590 | 3,615 | +35 | +1% | 124,500 |
| 2017/10/16 | 3,550 | 3,610 | 3,550 | 3,580 | +40 | +1.1% | 124,700 |
| 2017/10/13 | 3,545 | 3,560 | 3,505 | 3,540 | ±0 | ±0% | 149,700 |
| 2017/10/12 | 3,510 | 3,570 | 3,490 | 3,540 | +35 | +1% | 132,800 |
| 2017/10/11 | 3,485 | 3,520 | 3,480 | 3,505 | +25 | +0.7% | 111,300 |
| 2017/10/10 | 3,470 | 3,525 | 3,470 | 3,480 | -30 | -0.9% | 82,200 |
| 2017/10/06 | 3,540 | 3,540 | 3,485 | 3,510 | -50 | -1.4% | 111,300 |
| 2017/10/05 | 3,560 | 3,595 | 3,545 | 3,560 | ±0 | ±0% | 120,100 |
| 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 |
1901～
1950
件表示中 / 5034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 | 230,300円 | +3.2% | +1.8% | 2.61% | 13.78倍 | 1.43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 | 424,900円 | +2.1% | +2.6% | 3.29% | 12.32倍 | 1.39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約２割 |
| エネクス | 197,200円 | +2.2% | -6.6% | 3.14% | 13.90倍 | 1.29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 |
| 加藤産業 | 583,000円 | +3.3% | -2.1% | 2.40% | 15.22倍 | 1.13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 |
| 三谷商 | 219,800円 | -5.6% | -6.6% | 3.00% | 9.94倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
