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 |
|---|---|---|---|---|---|---|---|
| 2012/03/13 | 1,676 | 1,688 | 1,651 | 1,656 | -14 | -0.8% | 209,900 |
| 2012/03/12 | 1,698 | 1,698 | 1,669 | 1,670 | -22 | -1.3% | 171,600 |
| 2012/03/09 | 1,713 | 1,719 | 1,664 | 1,692 | -20 | -1.2% | 276,400 |
| 2012/03/08 | 1,685 | 1,713 | 1,663 | 1,712 | +28 | +1.7% | 323,300 |
| 2012/03/07 | 1,624 | 1,693 | 1,623 | 1,684 | +61 | +3.8% | 426,700 |
| 2012/03/06 | 1,560 | 1,628 | 1,560 | 1,623 | +67 | +4.3% | 301,300 |
| 2012/03/05 | 1,562 | 1,568 | 1,555 | 1,556 | -4 | -0.3% | 171,700 |
| 2012/03/02 | 1,555 | 1,570 | 1,553 | 1,560 | ±0 | ±0% | 142,600 |
| 2012/03/01 | 1,569 | 1,578 | 1,552 | 1,560 | -9 | -0.6% | 133,600 |
| 2012/02/29 | 1,594 | 1,599 | 1,565 | 1,569 | -21 | -1.3% | 117,200 |
| 2012/02/28 | 1,556 | 1,595 | 1,551 | 1,590 | +34 | +2.2% | 216,800 |
| 2012/02/27 | 1,580 | 1,584 | 1,554 | 1,556 | -34 | -2.1% | 202,800 |
| 2012/02/24 | 1,583 | 1,609 | 1,576 | 1,590 | +7 | +0.4% | 166,800 |
| 2012/02/23 | 1,598 | 1,598 | 1,576 | 1,583 | -17 | -1.1% | 155,600 |
| 2012/02/22 | 1,585 | 1,632 | 1,583 | 1,600 | +17 | +1.1% | 272,700 |
| 2012/02/21 | 1,552 | 1,587 | 1,552 | 1,583 | +31 | +2% | 132,800 |
| 2012/02/20 | 1,624 | 1,624 | 1,550 | 1,552 | -65 | -4% | 324,300 |
| 2012/02/17 | 1,655 | 1,664 | 1,617 | 1,617 | -20 | -1.2% | 136,000 |
| 2012/02/16 | 1,641 | 1,660 | 1,630 | 1,637 | -6 | -0.4% | 157,800 |
| 2012/02/15 | 1,665 | 1,668 | 1,640 | 1,643 | -39 | -2.3% | 179,800 |
| 2012/02/14 | 1,619 | 1,695 | 1,619 | 1,682 | +65 | +4% | 273,300 |
| 2012/02/13 | 1,618 | 1,639 | 1,614 | 1,617 | +5 | +0.3% | 246,300 |
| 2012/02/10 | 1,657 | 1,658 | 1,610 | 1,612 | -48 | -2.9% | 202,600 |
| 2012/02/09 | 1,663 | 1,680 | 1,653 | 1,660 | -2 | -0.1% | 190,300 |
| 2012/02/08 | 1,717 | 1,723 | 1,657 | 1,662 | -61 | -3.5% | 250,500 |
| 2012/02/07 | 1,654 | 1,740 | 1,649 | 1,723 | +63 | +3.8% | 310,000 |
| 2012/02/06 | 1,633 | 1,663 | 1,628 | 1,660 | +36 | +2.2% | 105,200 |
| 2012/02/03 | 1,670 | 1,670 | 1,610 | 1,624 | -15 | -0.9% | 173,400 |
| 2012/02/02 | 1,671 | 1,671 | 1,625 | 1,639 | -11 | -0.7% | 69,500 |
| 2012/02/01 | 1,662 | 1,671 | 1,636 | 1,650 | -9 | -0.5% | 164,000 |
| 2012/01/31 | 1,625 | 1,677 | 1,624 | 1,659 | +46 | +2.9% | 240,600 |
| 2012/01/30 | 1,607 | 1,625 | 1,600 | 1,613 | +15 | +0.9% | 111,700 |
| 2012/01/27 | 1,585 | 1,610 | 1,568 | 1,598 | -8 | -0.5% | 267,400 |
| 2012/01/26 | 1,658 | 1,665 | 1,598 | 1,606 | -57 | -3.4% | 190,100 |
| 2012/01/25 | 1,639 | 1,670 | 1,623 | 1,663 | +52 | +3.2% | 168,100 |
| 2012/01/24 | 1,611 | 1,635 | 1,575 | 1,611 | -1 | -0.1% | 232,900 |
| 2012/01/23 | 1,593 | 1,631 | 1,590 | 1,612 | +22 | +1.4% | 197,000 |
| 2012/01/20 | 1,595 | 1,619 | 1,565 | 1,590 | -15 | -0.9% | 258,400 |
| 2012/01/19 | 1,668 | 1,690 | 1,595 | 1,605 | -73 | -4.4% | 355,100 |
| 2012/01/18 | 1,707 | 1,716 | 1,677 | 1,678 | -42 | -2.4% | 149,600 |
| 2012/01/17 | 1,749 | 1,778 | 1,710 | 1,720 | -30 | -1.7% | 103,200 |
| 2012/01/16 | 1,719 | 1,752 | 1,703 | 1,750 | +20 | +1.2% | 112,300 |
| 2012/01/13 | 1,774 | 1,775 | 1,719 | 1,730 | -50 | -2.8% | 143,300 |
| 2012/01/12 | 1,792 | 1,812 | 1,770 | 1,780 | -28 | -1.5% | 115,900 |
| 2012/01/11 | 1,805 | 1,813 | 1,789 | 1,808 | +39 | +2.2% | 174,800 |
| 2012/01/10 | 1,784 | 1,798 | 1,766 | 1,769 | -6 | -0.3% | 153,200 |
| 2012/01/06 | 1,766 | 1,790 | 1,753 | 1,775 | +10 | +0.6% | 220,700 |
| 2012/01/05 | 1,741 | 1,768 | 1,731 | 1,765 | +37 | +2.1% | 157,000 |
| 2012/01/04 | 1,722 | 1,742 | 1,717 | 1,728 | +46 | +2.7% | 126,300 |
| 2011/12/30 | 1,705 | 1,705 | 1,673 | 1,682 | -16 | -0.9% | 128,200 |
3301～
3350
件表示中 / 5032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 | 228,800円 | +3.2% | +1.8% | 2.62% | 13.69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 |
| 因幡電産 | 427,100円 | +2.1% | +2.6% | 3.28% | 12.38倍 | 1.39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 | 197,500円 | +2.2% | -6.6% | 3.14% | 13.92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 | 585,000円 | +3.3% | -2.1% | 2.39% | 15.27倍 | 1.14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 | 218,200円 | -5.6% | -6.6% | 3.02% | 9.86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
