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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,295 | 2,308 | 2,274.5 | 2,283.5 | -11.5 | -0.5% | 117,400 |
2023/07/21 | 2,282.5 | 2,305 | 2,275 | 2,295 | +17 | +0.7% | 94,600 |
2023/07/20 | 2,317 | 2,325 | 2,274 | 2,278 | -43.5 | -1.9% | 132,600 |
2023/07/19 | 2,297.5 | 2,328.5 | 2,287 | 2,321.5 | +47.5 | +2.1% | 240,300 |
2023/07/18 | 2,256 | 2,283.5 | 2,253 | 2,274 | +11.5 | +0.5% | 117,500 |
2023/07/14 | 2,273 | 2,280.5 | 2,247.5 | 2,262.5 | -5 | -0.2% | 136,400 |
2023/07/13 | 2,271.5 | 2,287.5 | 2,265.5 | 2,267.5 | -1.5 | -0.1% | 179,200 |
2023/07/12 | 2,300 | 2,300 | 2,269 | 2,269 | -26 | -1.1% | 144,400 |
2023/07/11 | 2,331.5 | 2,336.5 | 2,285.5 | 2,295 | -31 | -1.3% | 215,400 |
2023/07/10 | 2,327.5 | 2,334.5 | 2,312.5 | 2,326 | +4.5 | +0.2% | 261,400 |
2023/07/07 | 2,290.5 | 2,336.5 | 2,282 | 2,321.5 | +12.5 | +0.5% | 282,900 |
2023/07/06 | 2,359.5 | 2,362 | 2,303 | 2,309 | -51 | -2.2% | 205,900 |
2023/07/05 | 2,357 | 2,362 | 2,338.5 | 2,360 | -14 | -0.6% | 146,700 |
2023/07/04 | 2,391 | 2,391 | 2,366 | 2,374 | -26 | -1.1% | 171,400 |
2023/07/03 | 2,387 | 2,416.5 | 2,387 | 2,400 | +20 | +0.8% | 149,300 |
2023/06/30 | 2,413.5 | 2,415 | 2,371 | 2,380 | -22 | -0.9% | 148,900 |
2023/06/29 | 2,413.5 | 2,423 | 2,386 | 2,402 | -2.5 | -0.1% | 195,900 |
2023/06/28 | 2,381 | 2,404.5 | 2,370.5 | 2,404.5 | +24.5 | +1% | 270,700 |
2023/06/27 | 2,389 | 2,390.5 | 2,372.5 | 2,380 | +0.5 | ±0% | 176,200 |
2023/06/26 | 2,400 | 2,405.5 | 2,371 | 2,379.5 | -20 | -0.8% | 212,000 |
2023/06/23 | 2,418.5 | 2,419.5 | 2,389 | 2,399.5 | -16 | -0.7% | 200,600 |
2023/06/22 | 2,465 | 2,466 | 2,409 | 2,415.5 | -55.5 | -2.2% | 231,800 |
2023/06/21 | 2,461 | 2,496.5 | 2,458 | 2,471 | +31 | +1.3% | 340,200 |
2023/06/20 | 2,404.5 | 2,442 | 2,400 | 2,440 | +20.5 | +0.8% | 241,700 |
2023/06/19 | 2,399 | 2,425 | 2,396.5 | 2,419.5 | +38 | +1.6% | 219,900 |
2023/06/16 | 2,377 | 2,404.5 | 2,358.5 | 2,381.5 | +15 | +0.6% | 301,200 |
2023/06/15 | 2,376.5 | 2,381 | 2,361.5 | 2,366.5 | -21 | -0.9% | 233,800 |
2023/06/14 | 2,385.5 | 2,397.5 | 2,372 | 2,387.5 | ±0 | ±0% | 182,200 |
2023/06/13 | 2,412.5 | 2,413.5 | 2,362 | 2,387.5 | -25 | -1% | 273,300 |
2023/06/12 | 2,414.5 | 2,424 | 2,403.5 | 2,412.5 | +2 | +0.1% | 123,500 |
2023/06/09 | 2,426 | 2,437.5 | 2,400.5 | 2,410.5 | +23 | +1% | 285,600 |
2023/06/08 | 2,400 | 2,407 | 2,378.5 | 2,387.5 | -17.5 | -0.7% | 271,500 |
2023/06/07 | 2,421 | 2,425 | 2,390 | 2,405 | -15.5 | -0.6% | 207,900 |
2023/06/06 | 2,400 | 2,424 | 2,380 | 2,420.5 | -4 | -0.2% | 145,000 |
2023/06/05 | 2,421.5 | 2,445.5 | 2,417.5 | 2,424.5 | +25.5 | +1.1% | 176,000 |
2023/06/02 | 2,365 | 2,400 | 2,365 | 2,399 | +30 | +1.3% | 247,000 |
2023/06/01 | 2,386 | 2,405 | 2,364 | 2,369 | +3 | +0.1% | 190,500 |
2023/05/31 | 2,375 | 2,387 | 2,344 | 2,366 | -34 | -1.4% | 356,600 |
2023/05/30 | 2,421 | 2,424 | 2,385 | 2,400 | -1 | ±0% | 187,300 |
2023/05/29 | 2,403 | 2,411 | 2,389 | 2,401 | +7 | +0.3% | 203,100 |
2023/05/26 | 2,419 | 2,420 | 2,392 | 2,394 | -35 | -1.4% | 204,800 |
2023/05/25 | 2,405 | 2,437 | 2,394 | 2,429 | +18 | +0.7% | 254,300 |
2023/05/24 | 2,437 | 2,454 | 2,408 | 2,411 | +18 | +0.8% | 320,400 |
2023/05/23 | 2,405 | 2,425 | 2,378 | 2,393 | ±0 | ±0% | 285,800 |
2023/05/22 | 2,402 | 2,409 | 2,374 | 2,393 | -5 | -0.2% | 315,900 |
2023/05/19 | 2,405 | 2,417 | 2,394 | 2,398 | -20 | -0.8% | 299,800 |
2023/05/18 | 2,460 | 2,463 | 2,415 | 2,418 | -28 | -1.1% | 258,000 |
2023/05/17 | 2,495 | 2,497 | 2,435 | 2,446 | -65 | -2.6% | 310,900 |
2023/05/16 | 2,530 | 2,555 | 2,491 | 2,511 | -24 | -0.9% | 340,400 |
2023/05/15 | 2,480 | 2,548 | 2,477 | 2,535 | +68 | +2.8% | 472,700 |
201~
250
件表示中 / 4711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 | 237,400円 | +1.4% | +3.1% | 2.23% | 14.93倍 | 1.61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 |
阪和興 | 635,000円 | +15.1% | +24.3% | 3.31% | 6.01倍 | 0.74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 |
ダイワボHD | 267,800円 | +0.8% | +0.2% | 2.61% | 11.48倍 | 1.76倍 |
|
ダイワボウ情報システム(DIS)が中核でIT関連分野強化。大和紡績譲渡で繊維切り離し |
三菱食品 | 533,000円 | +2.6% | +5.1% | 3.47% | 10.15倍 | 1.14倍 |
|
三菱商事系の食品卸大手。菱食が11年に商事傘下の3社と統合。低温食品から菓子まで総合展開 |
兼 松 | 265,000円 | +11.6% | +2.0% | 3.77% | 8.86倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム