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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,212.5 | 2,265.5 | 2,202 | 2,261.5 | +37.5 | +1.7% | 333,300 |
| 2024/04/22 | 2,200 | 2,243 | 2,165 | 2,224 | +72 | +3.3% | 257,300 |
| 2024/04/19 | 2,143 | 2,163 | 2,114 | 2,152 | +9 | +0.4% | 267,500 |
| 2024/04/18 | 2,144 | 2,154.5 | 2,130.5 | 2,143 | +14.5 | +0.7% | 141,800 |
| 2024/04/17 | 2,149 | 2,170 | 2,117.5 | 2,128.5 | -37 | -1.7% | 173,500 |
| 2024/04/16 | 2,123.5 | 2,174.5 | 2,110 | 2,165.5 | +30.5 | +1.4% | 224,300 |
| 2024/04/15 | 2,082 | 2,148 | 2,082 | 2,135 | +50 | +2.4% | 240,100 |
| 2024/04/12 | 2,080 | 2,087.5 | 2,067 | 2,085 | +16.5 | +0.8% | 191,100 |
| 2024/04/11 | 2,034 | 2,074.5 | 2,027.5 | 2,068.5 | +14 | +0.7% | 241,300 |
| 2024/04/10 | 2,053.5 | 2,072.5 | 2,040 | 2,054.5 | +9 | +0.4% | 99,200 |
| 2024/04/09 | 2,046.5 | 2,057.5 | 2,034.5 | 2,045.5 | -9.5 | -0.5% | 148,800 |
| 2024/04/08 | 2,058 | 2,069.5 | 2,040 | 2,055 | +20.5 | +1% | 135,200 |
| 2024/04/05 | 2,008 | 2,042.5 | 2,001 | 2,034.5 | +19.5 | +1% | 182,300 |
| 2024/04/04 | 2,037 | 2,045.5 | 2,010 | 2,015 | -15.5 | -0.8% | 281,400 |
| 2024/04/03 | 2,008 | 2,044 | 1,990 | 2,030.5 | +11.5 | +0.6% | 297,600 |
| 2024/04/02 | 2,054.5 | 2,054.5 | 2,018 | 2,019 | -55 | -2.7% | 271,700 |
| 2024/04/01 | 2,100 | 2,119 | 2,064.5 | 2,074 | -28 | -1.3% | 212,800 |
| 2024/03/29 | 2,090 | 2,111.5 | 2,081 | 2,102 | +16.5 | +0.8% | 257,300 |
| 2024/03/28 | 2,168 | 2,177.5 | 2,085 | 2,085.5 | -134 | -6% | 247,900 |
| 2024/03/27 | 2,235 | 2,263.5 | 2,212.5 | 2,219.5 | +5.5 | +0.2% | 303,000 |
| 2024/03/26 | 2,199 | 2,215 | 2,177 | 2,214 | +10 | +0.5% | 170,600 |
| 2024/03/25 | 2,205 | 2,234 | 2,195.5 | 2,204 | -27 | -1.2% | 301,800 |
| 2024/03/22 | 2,248 | 2,278.5 | 2,227 | 2,231 | +3 | +0.1% | 221,800 |
| 2024/03/21 | 2,232 | 2,244 | 2,224.5 | 2,228 | +17.5 | +0.8% | 129,700 |
| 2024/03/19 | 2,197 | 2,230 | 2,182 | 2,210.5 | +13.5 | +0.6% | 120,300 |
| 2024/03/18 | 2,191.5 | 2,227 | 2,191.5 | 2,197 | -2 | -0.1% | 145,400 |
| 2024/03/15 | 2,191 | 2,207.5 | 2,191 | 2,199 | -2 | -0.1% | 228,800 |
| 2024/03/14 | 2,197 | 2,204.5 | 2,178 | 2,201 | ±0 | ±0% | 127,200 |
| 2024/03/13 | 2,201 | 2,210 | 2,187 | 2,201 | -18 | -0.8% | 155,800 |
| 2024/03/12 | 2,231.5 | 2,240 | 2,172 | 2,219 | -12 | -0.5% | 227,500 |
| 2024/03/11 | 2,201 | 2,232 | 2,173 | 2,231 | +55 | +2.5% | 268,400 |
| 2024/03/08 | 2,170 | 2,192 | 2,150.5 | 2,176 | -9.5 | -0.4% | 259,300 |
| 2024/03/07 | 2,255 | 2,264.5 | 2,174.5 | 2,185.5 | -47.5 | -2.1% | 234,500 |
| 2024/03/06 | 2,193.5 | 2,240 | 2,178.5 | 2,233 | +38 | +1.7% | 329,900 |
| 2024/03/05 | 2,187.5 | 2,197 | 2,164 | 2,195 | +25 | +1.2% | 217,200 |
| 2024/03/04 | 2,156 | 2,179.5 | 2,142 | 2,170 | -9.5 | -0.4% | 216,800 |
| 2024/03/01 | 2,203 | 2,209.5 | 2,169.5 | 2,179.5 | +4.5 | +0.2% | 179,300 |
| 2024/02/29 | 2,209 | 2,220.5 | 2,166 | 2,175 | -10 | -0.5% | 299,900 |
| 2024/02/28 | 2,200 | 2,227 | 2,180.5 | 2,185 | -14 | -0.6% | 202,900 |
| 2024/02/27 | 2,191 | 2,200 | 2,165 | 2,199 | +74.5 | +3.5% | 344,700 |
| 2024/02/26 | 2,157.5 | 2,184 | 2,100.5 | 2,124.5 | -41.5 | -1.9% | 311,500 |
| 2024/02/22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166 | +9.5 | +0.4% | 288,300 |
| 2024/02/21 | 2,197 | 2,206.5 | 2,134.5 | 2,156.5 | -41 | -1.9% | 320,000 |
| 2024/02/20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | +48 | +2.2% | 349,700 |
| 2024/02/19 | 2,119 | 2,165 | 2,114.5 | 2,149.5 | +25 | +1.2% | 223,800 |
| 2024/02/16 | 2,142 | 2,146 | 2,110.5 | 2,124.5 | -7.5 | -0.4% | 368,300 |
| 2024/02/15 | 2,128.5 | 2,149.5 | 2,096 | 2,132 | -33.5 | -1.5% | 435,100 |
| 2024/02/14 | 2,195 | 2,200 | 2,135.5 | 2,165.5 | -32.5 | -1.5% | 302,400 |
| 2024/02/13 | 2,190 | 2,238 | 2,154.5 | 2,198 | +44 | +2% | 521,300 |
| 2024/02/09 | 2,135 | 2,167 | 2,123 | 2,154 | -16.5 | -0.8% | 419,300 |
251～
300
件表示中 / 4945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 | 205,100円 | +1.4% | +3.1% | 2.83% | 12.90倍 | 1.38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 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25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 |
| 兼 松 | 247,200円 | +11.6% | +7.4% | 4.25% | 7.66倍 | 1.23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 |
| 阪和興 | 476,500円 | +15.1% | +24.3% | 4.41% | 4.47倍 | 0.53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 |
| メタプラネット | 42,800円 | +220.2% | +33.5% | 0.00% | 30.23倍 | 11.60倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
市場注目の銘柄
チャート関連のコラム
