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 |
|---|---|---|---|---|---|---|---|
| 2016/06/28 | 3,035 | 3,170 | 3,020 | 3,140 | +35 | +1.1% | 200,600 |
| 2016/06/27 | 3,040 | 3,120 | 2,975 | 3,105 | +160 | +5.4% | 234,300 |
| 2016/06/24 | 3,130 | 3,145 | 2,902 | 2,945 | -185 | -5.9% | 207,400 |
| 2016/06/23 | 3,140 | 3,150 | 3,105 | 3,130 | -5 | -0.2% | 91,200 |
| 2016/06/22 | 3,135 | 3,145 | 3,090 | 3,135 | -10 | -0.3% | 133,400 |
| 2016/06/21 | 3,040 | 3,150 | 3,030 | 3,145 | +50 | +1.6% | 145,200 |
| 2016/06/20 | 3,040 | 3,130 | 3,040 | 3,095 | +75 | +2.5% | 200,600 |
| 2016/06/17 | 3,035 | 3,060 | 3,000 | 3,020 | +20 | +0.7% | 165,500 |
| 2016/06/16 | 3,075 | 3,150 | 2,983 | 3,000 | -45 | -1.5% | 246,300 |
| 2016/06/15 | 3,020 | 3,075 | 3,005 | 3,045 | +10 | +0.3% | 144,900 |
| 2016/06/14 | 3,065 | 3,080 | 3,030 | 3,035 | -50 | -1.6% | 163,100 |
| 2016/06/13 | 3,115 | 3,135 | 3,080 | 3,085 | -100 | -3.1% | 99,700 |
| 2016/06/10 | 3,190 | 3,205 | 3,140 | 3,185 | -5 | -0.2% | 214,900 |
| 2016/06/09 | 3,200 | 3,235 | 3,180 | 3,190 | -35 | -1.1% | 160,900 |
| 2016/06/08 | 3,185 | 3,230 | 3,155 | 3,225 | +90 | +2.9% | 224,200 |
| 2016/06/07 | 3,150 | 3,180 | 3,120 | 3,135 | +15 | +0.5% | 84,700 |
| 2016/06/06 | 3,080 | 3,125 | 3,060 | 3,120 | +25 | +0.8% | 104,900 |
| 2016/06/03 | 3,070 | 3,130 | 3,070 | 3,095 | +25 | +0.8% | 195,300 |
| 2016/06/02 | 3,100 | 3,170 | 3,060 | 3,070 | +15 | +0.5% | 192,200 |
| 2016/06/01 | 3,100 | 3,120 | 3,045 | 3,055 | -110 | -3.5% | 354,200 |
| 2016/05/31 | 3,140 | 3,175 | 3,110 | 3,165 | -15 | -0.5% | 272,100 |
| 2016/05/30 | 3,175 | 3,225 | 3,155 | 3,180 | +5 | +0.2% | 266,300 |
| 2016/05/27 | 3,175 | 3,210 | 3,135 | 3,175 | ±0 | ±0% | 214,100 |
| 2016/05/26 | 3,250 | 3,265 | 3,160 | 3,175 | -70 | -2.2% | 230,600 |
| 2016/05/25 | 3,265 | 3,295 | 3,225 | 3,245 | +25 | +0.8% | 124,500 |
| 2016/05/24 | 3,185 | 3,235 | 3,185 | 3,220 | +35 | +1.1% | 194,300 |
| 2016/05/23 | 3,185 | 3,210 | 3,140 | 3,185 | ±0 | ±0% | 180,700 |
| 2016/05/20 | 3,185 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 370,400 |
| 2016/05/19 | 3,145 | 3,220 | 3,120 | 3,195 | +55 | +1.8% | 372,200 |
| 2016/05/18 | 3,080 | 3,160 | 3,080 | 3,140 | +90 | +3% | 283,500 |
| 2016/05/17 | 2,975 | 3,080 | 2,971 | 3,050 | +90 | +3% | 310,600 |
| 2016/05/16 | 2,920 | 3,010 | 2,908 | 2,960 | +90 | +3.1% | 448,300 |
| 2016/05/13 | 2,853 | 2,888 | 2,786 | 2,870 | +28 | +1% | 268,400 |
| 2016/05/12 | 2,813 | 2,843 | 2,786 | 2,842 | +3 | +0.1% | 134,100 |
| 2016/05/11 | 2,850 | 2,873 | 2,821 | 2,839 | +26 | +0.9% | 150,800 |
| 2016/05/10 | 2,736 | 2,818 | 2,735 | 2,813 | +79 | +2.9% | 180,000 |
| 2016/05/09 | 2,730 | 2,768 | 2,716 | 2,734 | +12 | +0.4% | 225,100 |
| 2016/05/06 | 2,727 | 2,746 | 2,700 | 2,722 | +22 | +0.8% | 183,600 |
| 2016/05/02 | 2,643 | 2,710 | 2,643 | 2,700 | -33 | -1.2% | 211,700 |
| 2016/04/28 | 2,823 | 2,848 | 2,725 | 2,733 | -57 | -2% | 148,900 |
| 2016/04/27 | 2,803 | 2,825 | 2,776 | 2,790 | -2 | -0.1% | 148,000 |
| 2016/04/26 | 2,766 | 2,805 | 2,756 | 2,792 | -12 | -0.4% | 163,800 |
| 2016/04/25 | 2,817 | 2,820 | 2,755 | 2,804 | +19 | +0.7% | 227,800 |
| 2016/04/22 | 2,805 | 2,819 | 2,766 | 2,785 | -63 | -2.2% | 355,700 |
| 2016/04/21 | 2,875 | 2,882 | 2,832 | 2,848 | ±0 | ±0% | 146,000 |
| 2016/04/20 | 2,889 | 2,907 | 2,844 | 2,848 | -31 | -1.1% | 184,300 |
| 2016/04/19 | 2,835 | 2,898 | 2,825 | 2,879 | +94 | +3.4% | 173,300 |
| 2016/04/18 | 2,750 | 2,801 | 2,745 | 2,785 | -56 | -2% | 121,800 |
| 2016/04/15 | 2,800 | 2,855 | 2,800 | 2,841 | +11 | +0.4% | 117,300 |
| 2016/04/14 | 2,847 | 2,849 | 2,760 | 2,830 | +4 | +0.1% | 373,000 |
2251～
2300
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
