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 |
|---|---|---|---|---|---|---|---|
| 2017/09/14 | 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 |
| 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 |
1951～
2000
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
