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 |
---|---|---|---|---|---|---|---|
2011/08/18 | 1,691 | 1,698 | 1,655 | 1,662 | -38 | -2.2% | 201,000 |
2011/08/17 | 1,729 | 1,729 | 1,682 | 1,700 | -27 | -1.6% | 213,500 |
2011/08/16 | 1,723 | 1,737 | 1,710 | 1,727 | +17 | +1% | 140,200 |
2011/08/15 | 1,689 | 1,723 | 1,681 | 1,710 | +44 | +2.6% | 122,700 |
2011/08/12 | 1,720 | 1,729 | 1,654 | 1,666 | -23 | -1.4% | 189,200 |
2011/08/11 | 1,655 | 1,696 | 1,646 | 1,689 | -8 | -0.5% | 213,100 |
2011/08/10 | 1,716 | 1,740 | 1,686 | 1,697 | +33 | +2% | 234,700 |
2011/08/09 | 1,642 | 1,670 | 1,564 | 1,664 | -28 | -1.7% | 289,900 |
2011/08/08 | 1,726 | 1,773 | 1,666 | 1,692 | -60 | -3.4% | 286,400 |
2011/08/05 | 1,655 | 1,764 | 1,646 | 1,752 | -13 | -0.7% | 448,100 |
2011/08/04 | 1,793 | 1,873 | 1,757 | 1,765 | -27 | -1.5% | 498,900 |
2011/08/03 | 1,767 | 1,819 | 1,756 | 1,792 | -4 | -0.2% | 445,100 |
2011/08/02 | 1,678 | 1,810 | 1,674 | 1,796 | +144 | +8.7% | 935,100 |
2011/08/01 | 1,603 | 1,662 | 1,600 | 1,652 | +26 | +1.6% | 214,300 |
2011/07/29 | 1,670 | 1,670 | 1,625 | 1,626 | -19 | -1.2% | 163,100 |
2011/07/28 | 1,675 | 1,690 | 1,633 | 1,645 | -23 | -1.4% | 165,700 |
2011/07/27 | 1,661 | 1,670 | 1,630 | 1,668 | +6 | +0.4% | 113,500 |
2011/07/26 | 1,671 | 1,675 | 1,661 | 1,662 | -7 | -0.4% | 119,800 |
2011/07/25 | 1,652 | 1,670 | 1,652 | 1,669 | +7 | +0.4% | 127,800 |
2011/07/22 | 1,665 | 1,673 | 1,655 | 1,662 | +18 | +1.1% | 156,700 |
2011/07/21 | 1,670 | 1,675 | 1,642 | 1,644 | -2 | -0.1% | 230,800 |
2011/07/20 | 1,638 | 1,670 | 1,620 | 1,646 | +29 | +1.8% | 219,000 |
2011/07/19 | 1,630 | 1,639 | 1,600 | 1,617 | -32 | -1.9% | 161,300 |
2011/07/15 | 1,653 | 1,663 | 1,627 | 1,649 | -20 | -1.2% | 207,900 |
2011/07/14 | 1,613 | 1,676 | 1,613 | 1,669 | +72 | +4.5% | 398,100 |
2011/07/13 | 1,538 | 1,613 | 1,535 | 1,597 | +49 | +3.2% | 285,900 |
2011/07/12 | 1,543 | 1,585 | 1,543 | 1,548 | -18 | -1.1% | 220,600 |
2011/07/11 | 1,560 | 1,573 | 1,548 | 1,566 | +7 | +0.4% | 200,600 |
2011/07/08 | 1,508 | 1,572 | 1,507 | 1,559 | +62 | +4.1% | 446,700 |
2011/07/07 | 1,497 | 1,519 | 1,477 | 1,497 | +2 | +0.1% | 284,800 |
2011/07/06 | 1,495 | 1,500 | 1,477 | 1,495 | +7 | +0.5% | 164,600 |
2011/07/05 | 1,488 | 1,501 | 1,460 | 1,488 | +1 | +0.1% | 206,200 |
2011/07/04 | 1,480 | 1,510 | 1,480 | 1,487 | +10 | +0.7% | 206,300 |
2011/07/01 | 1,497 | 1,514 | 1,470 | 1,477 | -5 | -0.3% | 310,200 |
2011/06/30 | 1,451 | 1,487 | 1,445 | 1,482 | +34 | +2.3% | 317,300 |
2011/06/29 | 1,469 | 1,471 | 1,441 | 1,448 | -2 | -0.1% | 207,300 |
2011/06/28 | 1,420 | 1,453 | 1,420 | 1,450 | +51 | +3.6% | 268,000 |
2011/06/27 | 1,391 | 1,416 | 1,383 | 1,399 | -5 | -0.4% | 168,600 |
2011/06/24 | 1,410 | 1,431 | 1,396 | 1,404 | -15 | -1.1% | 143,200 |
2011/06/23 | 1,432 | 1,448 | 1,414 | 1,419 | -22 | -1.5% | 182,400 |
2011/06/22 | 1,383 | 1,457 | 1,383 | 1,441 | +60 | +4.3% | 335,300 |
2011/06/21 | 1,352 | 1,382 | 1,313 | 1,381 | +14 | +1% | 291,000 |
2011/06/20 | 1,390 | 1,390 | 1,365 | 1,367 | -36 | -2.6% | 147,200 |
2011/06/17 | 1,411 | 1,418 | 1,377 | 1,403 | -8 | -0.6% | 234,200 |
2011/06/16 | 1,406 | 1,431 | 1,403 | 1,411 | -25 | -1.7% | 233,500 |
2011/06/15 | 1,447 | 1,478 | 1,421 | 1,436 | +12 | +0.8% | 409,300 |
2011/06/14 | 1,438 | 1,453 | 1,397 | 1,424 | -24 | -1.7% | 298,800 |
2011/06/13 | 1,475 | 1,475 | 1,436 | 1,448 | -33 | -2.2% | 237,900 |
2011/06/10 | 1,459 | 1,486 | 1,445 | 1,481 | +48 | +3.3% | 343,700 |
2011/06/09 | 1,445 | 1,469 | 1,420 | 1,433 | -25 | -1.7% | 300,400 |
3401~
3450
件表示中 / 4993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 | 203,500円 | +3.2% | +1.8% | 2.95% | 12.35倍 | 1.28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 |
三谷商 | 222,900円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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 | 563,000円 | +3.3% | -2.1% | 2.49% | 14.76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 |
稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12倍 | 0.85倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
アズワン | 237,900円 | +8.2% | +5.1% | 2.65% | 19.48倍 | 2.56倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「AXEL」でWeb販売 |
市場注目の銘柄
チャート関連のコラム