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 |
|---|---|---|---|---|---|---|---|
| 2014/11/05 | 2,552 | 2,565 | 2,506 | 2,535 | +5 | +0.2% | 481,600 |
| 2014/11/04 | 2,587 | 2,624 | 2,502 | 2,530 | -36 | -1.4% | 824,600 |
| 2014/10/31 | 2,507 | 2,569 | 2,482 | 2,566 | +60 | +2.4% | 1,149,800 |
| 2014/10/30 | 2,499 | 2,506 | 2,473 | 2,506 | +19 | +0.8% | 635,700 |
| 2014/10/29 | 2,463 | 2,508 | 2,455 | 2,487 | +28 | +1.1% | 384,500 |
| 2014/10/28 | 2,485 | 2,487 | 2,444 | 2,459 | -32 | -1.3% | 353,300 |
| 2014/10/27 | 2,510 | 2,519 | 2,482 | 2,491 | -7 | -0.3% | 569,400 |
| 2014/10/24 | 2,512 | 2,515 | 2,483 | 2,498 | -11 | -0.4% | 695,500 |
| 2014/10/23 | 2,527 | 2,528 | 2,483 | 2,509 | -28 | -1.1% | 3,161,900 |
| 2014/10/22 | 2,518 | 2,555 | 2,516 | 2,537 | +20 | +0.8% | 837,500 |
| 2014/10/21 | 2,574 | 2,574 | 2,494 | 2,517 | -58 | -2.3% | 657,100 |
| 2014/10/20 | 2,489 | 2,583 | 2,489 | 2,575 | +108 | +4.4% | 1,099,200 |
| 2014/10/17 | 2,468 | 2,486 | 2,467 | 2,467 | -1 | ±0% | 2,059,400 |
| 2014/10/16 | 2,469 | 2,478 | 2,468 | 2,468 | -76 | -3% | 1,832,000 |
| 2014/10/15 | 2,521 | 2,583 | 2,505 | 2,544 | +19 | +0.8% | 1,066,600 |
| 2014/10/14 | 2,600 | 2,615 | 2,517 | 2,525 | -115 | -4.4% | 479,600 |
| 2014/10/10 | 2,670 | 2,718 | 2,615 | 2,640 | -58 | -2.1% | 378,500 |
| 2014/10/09 | 2,779 | 2,785 | 2,648 | 2,698 | -89 | -3.2% | 475,100 |
| 2014/10/08 | 2,853 | 2,853 | 2,775 | 2,787 | -66 | -2.3% | 485,800 |
| 2014/10/07 | 2,887 | 2,891 | 2,836 | 2,853 | -49 | -1.7% | 529,100 |
| 2014/10/06 | 2,910 | 2,919 | 2,894 | 2,902 | +2 | +0.1% | 611,700 |
| 2014/10/03 | 2,930 | 2,956 | 2,860 | 2,900 | -570 | -16.4% | 1,129,200 |
| 2014/10/02 | 3,455 | 3,525 | 3,440 | 3,470 | -40 | -1.1% | 177,600 |
| 2014/10/01 | 3,525 | 3,560 | 3,505 | 3,510 | ±0 | ±0% | 139,400 |
| 2014/09/30 | 3,525 | 3,535 | 3,490 | 3,510 | -5 | -0.1% | 121,100 |
| 2014/09/29 | 3,505 | 3,525 | 3,430 | 3,515 | +40 | +1.2% | 129,800 |
| 2014/09/26 | 3,430 | 3,490 | 3,420 | 3,475 | -25 | -0.7% | 91,200 |
| 2014/09/25 | 3,445 | 3,500 | 3,440 | 3,500 | +75 | +2.2% | 96,600 |
| 2014/09/24 | 3,395 | 3,425 | 3,385 | 3,425 | ±0 | ±0% | 118,500 |
| 2014/09/22 | 3,390 | 3,435 | 3,385 | 3,425 | +65 | +1.9% | 93,900 |
| 2014/09/19 | 3,345 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 196,700 |
| 2014/09/18 | 3,370 | 3,370 | 3,335 | 3,350 | ±0 | ±0% | 86,900 |
| 2014/09/17 | 3,375 | 3,385 | 3,350 | 3,350 | ±0 | ±0% | 130,800 |
| 2014/09/16 | 3,320 | 3,365 | 3,315 | 3,350 | -5 | -0.1% | 130,600 |
| 2014/09/12 | 3,290 | 3,365 | 3,285 | 3,355 | +90 | +2.8% | 224,000 |
| 2014/09/11 | 3,300 | 3,320 | 3,255 | 3,265 | -20 | -0.6% | 121,800 |
| 2014/09/10 | 3,255 | 3,300 | 3,255 | 3,285 | +20 | +0.6% | 64,200 |
| 2014/09/09 | 3,280 | 3,300 | 3,250 | 3,265 | ±0 | ±0% | 111,300 |
| 2014/09/08 | 3,290 | 3,290 | 3,235 | 3,265 | -15 | -0.5% | 108,400 |
| 2014/09/05 | 3,275 | 3,300 | 3,255 | 3,280 | +40 | +1.2% | 130,600 |
| 2014/09/04 | 3,285 | 3,295 | 3,215 | 3,240 | -55 | -1.7% | 192,900 |
| 2014/09/03 | 3,325 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 158,900 |
| 2014/09/02 | 3,310 | 3,340 | 3,300 | 3,325 | +30 | +0.9% | 97,200 |
| 2014/09/01 | 3,320 | 3,335 | 3,270 | 3,295 | -25 | -0.8% | 160,200 |
| 2014/08/29 | 3,315 | 3,350 | 3,315 | 3,320 | -25 | -0.7% | 123,100 |
| 2014/08/28 | 3,380 | 3,380 | 3,310 | 3,345 | -90 | -2.6% | 200,000 |
| 2014/08/27 | 3,405 | 3,445 | 3,375 | 3,435 | +50 | +1.5% | 92,300 |
| 2014/08/26 | 3,455 | 3,455 | 3,385 | 3,385 | -55 | -1.6% | 61,100 |
| 2014/08/25 | 3,450 | 3,455 | 3,425 | 3,440 | ±0 | ±0% | 52,500 |
| 2014/08/22 | 3,455 | 3,460 | 3,420 | 3,440 | -25 | -0.7% | 52,000 |
2651～
2700
件表示中 / 5033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 | 230,400円 | +3.2% | +1.8% | 2.60% | 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 | 426,400円 | +2.1% | +2.6% | 3.28% | 12.36倍 | 1.40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 | 197,000円 | +2.2% | -6.6% | 3.15% | 13.89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 | 581,000円 | +3.3% | -2.1% | 2.41% | 15.17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 | 218,700円 | -5.6% | -6.6% | 3.02% | 9.89倍 | 1.09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
