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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 3,520 | 3,600 | 3,520 | 3,580 | -10 | -0.3% | 90,300 |
| 2014/07/01 | 3,590 | 3,615 | 3,540 | 3,590 | +40 | +1.1% | 103,100 |
| 2014/06/30 | 3,530 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 91,100 |
| 2014/06/27 | 3,475 | 3,505 | 3,440 | 3,500 | ±0 | ±0% | 149,000 |
| 2014/06/26 | 3,515 | 3,560 | 3,475 | 3,500 | -35 | -1% | 148,700 |
| 2014/06/25 | 3,510 | 3,565 | 3,505 | 3,535 | +20 | +0.6% | 135,700 |
| 2014/06/24 | 3,560 | 3,575 | 3,500 | 3,515 | -65 | -1.8% | 210,100 |
| 2014/06/23 | 3,580 | 3,605 | 3,520 | 3,580 | -5 | -0.1% | 180,500 |
| 2014/06/20 | 3,685 | 3,690 | 3,570 | 3,585 | -130 | -3.5% | 216,300 |
| 2014/06/19 | 3,620 | 3,720 | 3,615 | 3,715 | +130 | +3.6% | 212,200 |
| 2014/06/18 | 3,570 | 3,590 | 3,535 | 3,585 | +45 | +1.3% | 88,200 |
| 2014/06/17 | 3,470 | 3,570 | 3,440 | 3,540 | +35 | +1% | 180,400 |
| 2014/06/16 | 3,550 | 3,575 | 3,485 | 3,505 | -85 | -2.4% | 127,700 |
| 2014/06/13 | 3,485 | 3,600 | 3,485 | 3,590 | +90 | +2.6% | 129,700 |
| 2014/06/12 | 3,510 | 3,525 | 3,470 | 3,500 | -50 | -1.4% | 111,000 |
| 2014/06/11 | 3,485 | 3,565 | 3,485 | 3,550 | +55 | +1.6% | 90,900 |
| 2014/06/10 | 3,560 | 3,565 | 3,465 | 3,495 | -40 | -1.1% | 144,200 |
| 2014/06/09 | 3,625 | 3,635 | 3,520 | 3,535 | -70 | -1.9% | 124,100 |
| 2014/06/06 | 3,635 | 3,635 | 3,585 | 3,605 | -20 | -0.6% | 85,400 |
| 2014/06/05 | 3,690 | 3,690 | 3,600 | 3,625 | -15 | -0.4% | 94,400 |
| 2014/06/04 | 3,585 | 3,680 | 3,585 | 3,640 | +20 | +0.6% | 155,400 |
| 2014/06/03 | 3,560 | 3,645 | 3,560 | 3,620 | -5 | -0.1% | 143,800 |
| 2014/06/02 | 3,630 | 3,645 | 3,600 | 3,625 | +25 | +0.7% | 97,400 |
| 2014/05/30 | 3,580 | 3,630 | 3,555 | 3,600 | +25 | +0.7% | 148,100 |
| 2014/05/29 | 3,460 | 3,595 | 3,460 | 3,575 | +100 | +2.9% | 147,800 |
| 2014/05/28 | 3,470 | 3,565 | 3,430 | 3,475 | -15 | -0.4% | 172,400 |
| 2014/05/27 | 3,480 | 3,545 | 3,470 | 3,490 | +5 | +0.1% | 133,700 |
| 2014/05/26 | 3,470 | 3,505 | 3,420 | 3,485 | +40 | +1.2% | 137,600 |
| 2014/05/23 | 3,425 | 3,480 | 3,415 | 3,445 | +20 | +0.6% | 109,200 |
| 2014/05/22 | 3,340 | 3,430 | 3,330 | 3,425 | +110 | +3.3% | 113,100 |
| 2014/05/21 | 3,270 | 3,355 | 3,265 | 3,315 | -25 | -0.7% | 178,800 |
| 2014/05/20 | 3,320 | 3,425 | 3,305 | 3,340 | +150 | +4.7% | 323,300 |
| 2014/05/19 | 3,245 | 3,260 | 3,155 | 3,190 | -125 | -3.8% | 249,100 |
| 2014/05/16 | 3,290 | 3,335 | 3,250 | 3,315 | -10 | -0.3% | 279,600 |
| 2014/05/15 | 3,395 | 3,400 | 3,305 | 3,325 | -130 | -3.8% | 259,400 |
| 2014/05/14 | 3,440 | 3,500 | 3,435 | 3,455 | -30 | -0.9% | 72,700 |
| 2014/05/13 | 3,450 | 3,525 | 3,445 | 3,485 | +70 | +2% | 143,500 |
| 2014/05/12 | 3,465 | 3,500 | 3,400 | 3,415 | -50 | -1.4% | 188,500 |
| 2014/05/09 | 3,695 | 3,695 | 3,445 | 3,465 | -165 | -4.5% | 261,700 |
| 2014/05/08 | 3,590 | 3,655 | 3,590 | 3,630 | +50 | +1.4% | 119,600 |
| 2014/05/07 | 3,535 | 3,610 | 3,515 | 3,580 | -10 | -0.3% | 202,700 |
| 2014/05/02 | 3,555 | 3,605 | 3,555 | 3,590 | -25 | -0.7% | 59,800 |
| 2014/05/01 | 3,525 | 3,620 | 3,495 | 3,615 | +135 | +3.9% | 149,300 |
| 2014/04/30 | 3,525 | 3,545 | 3,450 | 3,480 | -10 | -0.3% | 170,800 |
| 2014/04/28 | 3,540 | 3,560 | 3,475 | 3,490 | -50 | -1.4% | 124,700 |
| 2014/04/25 | 3,585 | 3,630 | 3,525 | 3,540 | -40 | -1.1% | 125,600 |
| 2014/04/24 | 3,670 | 3,695 | 3,565 | 3,580 | -90 | -2.5% | 87,900 |
| 2014/04/23 | 3,660 | 3,685 | 3,640 | 3,670 | +80 | +2.2% | 101,200 |
| 2014/04/22 | 3,630 | 3,665 | 3,585 | 3,590 | -40 | -1.1% | 68,700 |
| 2014/04/21 | 3,625 | 3,650 | 3,605 | 3,630 | +5 | +0.1% | 46,300 |
2651～
2700
件表示中 / 4948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 | 212,000円 | +1.4% | +3.1% | 2.74% | 13.34倍 | 1.42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 | 512,000円 | +15.1% | +24.3% | 4.10% | 4.81倍 | 0.57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 |
| 因幡電産 | 380,000円 | +4.8% | +5.4% | 3.42% | 12.97倍 | 1.28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２割超 |
| 加藤産業 | 551,000円 | +3.3% | -2.1% | 2.54% | 14.51倍 | 1.10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 |
| エネクス | 162,800円 | - | - | 3.81% | - | 1.07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 |
市場注目の銘柄
チャート関連のコラム
