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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,067.5 | 2,127 | 2,065.5 | 2,109.5 | +44.5 | +2.2% | 290,300 |
| 2024/08/13 | 2,063.5 | 2,093.5 | 2,006.5 | 2,065 | -4 | -0.2% | 379,800 |
| 2024/08/09 | 2,096 | 2,101 | 2,039 | 2,069 | +23 | +1.1% | 307,500 |
| 2024/08/08 | 2,013.5 | 2,078 | 2,005.5 | 2,046 | -17.5 | -0.8% | 242,500 |
| 2024/08/07 | 2,026.5 | 2,113.5 | 1,974.5 | 2,063.5 | -13 | -0.6% | 290,900 |
| 2024/08/06 | 2,051.5 | 2,120 | 1,995.5 | 2,076.5 | +168 | +8.8% | 480,700 |
| 2024/08/05 | 2,125 | 2,159 | 1,880 | 1,908.5 | -238 | -11.1% | 371,500 |
| 2024/08/02 | 2,191.5 | 2,240.5 | 2,142.5 | 2,146.5 | -76 | -3.4% | 404,500 |
| 2024/08/01 | 2,259 | 2,263.5 | 2,205 | 2,222.5 | -77.5 | -3.4% | 237,100 |
| 2024/07/31 | 2,222 | 2,312.5 | 2,218 | 2,300 | +78 | +3.5% | 324,000 |
| 2024/07/30 | 2,262 | 2,262 | 2,212 | 2,222 | -54.5 | -2.4% | 223,300 |
| 2024/07/29 | 2,273 | 2,293 | 2,266 | 2,276.5 | +12.5 | +0.6% | 136,800 |
| 2024/07/26 | 2,282 | 2,299 | 2,263 | 2,264 | -8 | -0.4% | 183,400 |
| 2024/07/25 | 2,279 | 2,340 | 2,250 | 2,272 | +10.5 | +0.5% | 245,200 |
| 2024/07/24 | 2,257.5 | 2,271.5 | 2,241 | 2,261.5 | -2 | -0.1% | 203,400 |
| 2024/07/23 | 2,276 | 2,284 | 2,253 | 2,263.5 | -12.5 | -0.5% | 205,400 |
| 2024/07/22 | 2,281 | 2,291.5 | 2,261.5 | 2,276 | -4.5 | -0.2% | 125,900 |
| 2024/07/19 | 2,290 | 2,304.5 | 2,268 | 2,280.5 | -10 | -0.4% | 140,500 |
| 2024/07/18 | 2,273.5 | 2,290.5 | 2,262 | 2,290.5 | +16 | +0.7% | 279,400 |
| 2024/07/17 | 2,334 | 2,334 | 2,254.5 | 2,274.5 | -42 | -1.8% | 315,300 |
| 2024/07/16 | 2,269.5 | 2,326 | 2,265 | 2,316.5 | +46.5 | +2% | 290,800 |
| 2024/07/12 | 2,229.5 | 2,286 | 2,215 | 2,270 | +10.5 | +0.5% | 395,900 |
| 2024/07/11 | 2,273.5 | 2,283 | 2,251 | 2,259.5 | -5.5 | -0.2% | 408,700 |
| 2024/07/10 | 2,261 | 2,273 | 2,241.5 | 2,265 | -3.5 | -0.2% | 329,000 |
| 2024/07/09 | 2,288.5 | 2,288.5 | 2,249 | 2,268.5 | -24 | -1% | 475,200 |
| 2024/07/08 | 2,316 | 2,323.5 | 2,291.5 | 2,292.5 | -18.5 | -0.8% | 230,500 |
| 2024/07/05 | 2,321.5 | 2,337.5 | 2,307 | 2,311 | -16 | -0.7% | 293,600 |
| 2024/07/04 | 2,366 | 2,384 | 2,321.5 | 2,327 | -60.5 | -2.5% | 327,400 |
| 2024/07/03 | 2,378 | 2,402.5 | 2,370 | 2,387.5 | -38 | -1.6% | 246,200 |
| 2024/07/02 | 2,397 | 2,432.5 | 2,391.5 | 2,425.5 | +25.5 | +1.1% | 272,900 |
| 2024/07/01 | 2,410 | 2,420.5 | 2,379 | 2,400 | +25 | +1.1% | 215,800 |
| 2024/06/28 | 2,365 | 2,393.5 | 2,352.5 | 2,375 | +14.5 | +0.6% | 299,200 |
| 2024/06/27 | 2,324.5 | 2,361.5 | 2,324 | 2,360.5 | +36 | +1.5% | 231,700 |
| 2024/06/26 | 2,325 | 2,333.5 | 2,264 | 2,324.5 | +13 | +0.6% | 232,600 |
| 2024/06/25 | 2,326.5 | 2,338.5 | 2,294 | 2,311.5 | -14 | -0.6% | 275,300 |
| 2024/06/24 | 2,302 | 2,340 | 2,300 | 2,325.5 | +25 | +1.1% | 180,000 |
| 2024/06/21 | 2,313 | 2,324.5 | 2,296 | 2,300.5 | -8 | -0.3% | 268,700 |
| 2024/06/20 | 2,305.5 | 2,324 | 2,270.5 | 2,308.5 | -8.5 | -0.4% | 230,900 |
| 2024/06/19 | 2,302.5 | 2,333.5 | 2,291 | 2,317 | -2 | -0.1% | 226,300 |
| 2024/06/18 | 2,286 | 2,330 | 2,286 | 2,319 | +37.5 | +1.6% | 277,300 |
| 2024/06/17 | 2,299.5 | 2,308.5 | 2,267 | 2,281.5 | -14 | -0.6% | 271,800 |
| 2024/06/14 | 2,313 | 2,337.5 | 2,285 | 2,295.5 | -67.5 | -2.9% | 641,200 |
| 2024/06/13 | 2,403 | 2,415 | 2,356.5 | 2,363 | -67 | -2.8% | 342,900 |
| 2024/06/12 | 2,463 | 2,463 | 2,416 | 2,430 | -41.5 | -1.7% | 165,200 |
| 2024/06/11 | 2,460 | 2,495 | 2,453 | 2,471.5 | +20 | +0.8% | 266,200 |
| 2024/06/10 | 2,442 | 2,464 | 2,433.5 | 2,451.5 | +6 | +0.2% | 220,100 |
| 2024/06/07 | 2,409.5 | 2,445.5 | 2,409.5 | 2,445.5 | +40.5 | +1.7% | 218,000 |
| 2024/06/06 | 2,422.5 | 2,442 | 2,400.5 | 2,405 | +7 | +0.3% | 319,200 |
| 2024/06/05 | 2,371 | 2,403 | 2,353 | 2,398 | +27 | +1.1% | 322,400 |
| 2024/06/04 | 2,378.5 | 2,385 | 2,356 | 2,371 | +1.5 | +0.1% | 303,900 |
201～
250
件表示中 / 4971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 | 194,000円 | +3.2% | +1.8% | 3.09% | 11.81倍 | 1.23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 | 517,000円 | +1.8% | -7.9% | 4.84% | 5.20倍 | 0.54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 | 170,200円 | +2.2% | -6.6% | 3.64% | 12.00倍 | 1.11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 |
| 三谷商 | 215,000円 | -5.6% | -6.6% | 3.07% | 9.72倍 | 1.08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 |
| 加藤産業 | 542,000円 | +3.3% | -2.1% | 2.58% | 14.23倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
