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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,917.5 | 1,929 | 1,899.5 | 1,913.5 | -1.5 | -0.1% | 300,000 |
| 2025/06/23 | 1,904.5 | 1,926 | 1,895 | 1,915 | -7.5 | -0.4% | 233,100 |
| 2025/06/20 | 1,909 | 1,929.5 | 1,908 | 1,922.5 | +13.5 | +0.7% | 411,600 |
| 2025/06/19 | 1,920 | 1,925.5 | 1,897 | 1,909 | -9.5 | -0.5% | 223,500 |
| 2025/06/18 | 1,915.5 | 1,927.5 | 1,908.5 | 1,918.5 | ±0 | ±0% | 214,000 |
| 2025/06/17 | 1,917 | 1,923.5 | 1,890 | 1,918.5 | -9.5 | -0.5% | 277,500 |
| 2025/06/16 | 1,936.5 | 1,950 | 1,917.5 | 1,928 | -1.5 | -0.1% | 379,300 |
| 2025/06/13 | 1,940 | 1,950 | 1,925 | 1,929.5 | -10.5 | -0.5% | 234,600 |
| 2025/06/12 | 1,940 | 1,949 | 1,926 | 1,940 | ±0 | ±0% | 303,800 |
| 2025/06/11 | 1,940 | 1,950 | 1,931 | 1,940 | +21 | +1.1% | 294,700 |
| 2025/06/10 | 1,947.5 | 1,951 | 1,913 | 1,919 | -26 | -1.3% | 358,100 |
| 2025/06/09 | 1,919.5 | 1,956.5 | 1,913.5 | 1,945 | +77 | +4.1% | 838,300 |
| 2025/06/06 | 1,872 | 1,883 | 1,864.5 | 1,868 | -4 | -0.2% | 236,400 |
| 2025/06/05 | 1,850 | 1,872 | 1,842 | 1,872 | +1 | +0.1% | 230,700 |
| 2025/06/04 | 1,862 | 1,873.5 | 1,854 | 1,871 | +17 | +0.9% | 190,300 |
| 2025/06/03 | 1,875.5 | 1,883 | 1,845.5 | 1,854 | -3 | -0.2% | 234,400 |
| 2025/06/02 | 1,857 | 1,871 | 1,841 | 1,857 | -7 | -0.4% | 203,500 |
| 2025/05/30 | 1,840 | 1,866 | 1,837.5 | 1,864 | +11 | +0.6% | 468,000 |
| 2025/05/29 | 1,890 | 1,894 | 1,844 | 1,853 | -36 | -1.9% | 356,000 |
| 2025/05/28 | 1,883.5 | 1,896 | 1,862 | 1,889 | +45.5 | +2.5% | 529,800 |
| 2025/05/27 | 1,822.5 | 1,849.5 | 1,818 | 1,843.5 | +39.5 | +2.2% | 418,500 |
| 2025/05/26 | 1,810 | 1,825 | 1,792 | 1,804 | +27 | +1.5% | 326,800 |
| 2025/05/23 | 1,774 | 1,792.5 | 1,769.5 | 1,777 | -7.5 | -0.4% | 245,400 |
| 2025/05/22 | 1,777 | 1,795.5 | 1,761.5 | 1,784.5 | -3.5 | -0.2% | 299,200 |
| 2025/05/21 | 1,785 | 1,804 | 1,772 | 1,788 | +19 | +1.1% | 489,100 |
| 2025/05/20 | 1,817 | 1,823 | 1,758.5 | 1,769 | -88 | -4.7% | 1,030,300 |
| 2025/05/19 | 1,853.5 | 1,897 | 1,847.5 | 1,857 | -1.5 | -0.1% | 620,400 |
| 2025/05/16 | 1,830 | 1,879.5 | 1,816 | 1,858.5 | +51.5 | +2.9% | 407,400 |
| 2025/05/15 | 1,839 | 1,850 | 1,800 | 1,807 | -61.5 | -3.3% | 504,800 |
| 2025/05/14 | 1,899 | 1,931 | 1,806 | 1,868.5 | -239 | -11.3% | 847,600 |
| 2025/05/13 | 2,130 | 2,133 | 2,080.5 | 2,107.5 | +6.5 | +0.3% | 223,700 |
| 2025/05/12 | 2,130 | 2,133.5 | 2,081.5 | 2,101 | -19.5 | -0.9% | 253,700 |
| 2025/05/09 | 2,106.5 | 2,144.5 | 2,098.5 | 2,120.5 | +26 | +1.2% | 202,300 |
| 2025/05/08 | 2,071 | 2,099 | 2,063 | 2,094.5 | +15.5 | +0.7% | 233,900 |
| 2025/05/07 | 2,055 | 2,081.5 | 2,046 | 2,079 | +28 | +1.4% | 280,700 |
| 2025/05/02 | 2,045 | 2,066.5 | 2,025.5 | 2,051 | +6.5 | +0.3% | 194,100 |
| 2025/05/01 | 2,059 | 2,067.5 | 2,033.5 | 2,044.5 | -24.5 | -1.2% | 110,500 |
| 2025/04/30 | 2,090 | 2,090 | 2,060 | 2,069 | -11 | -0.5% | 250,300 |
| 2025/04/28 | 2,076 | 2,088.5 | 2,064.5 | 2,080 | +15.5 | +0.8% | 209,000 |
| 2025/04/25 | 2,069.5 | 2,095 | 2,050 | 2,064.5 | -18 | -0.9% | 220,900 |
| 2025/04/24 | 2,110 | 2,126.5 | 2,082.5 | 2,082.5 | -37.5 | -1.8% | 187,600 |
| 2025/04/23 | 2,130 | 2,145 | 2,112 | 2,120 | +22.5 | +1.1% | 243,800 |
| 2025/04/22 | 2,065 | 2,105 | 2,065 | 2,097.5 | +33.5 | +1.6% | 295,100 |
| 2025/04/21 | 2,040 | 2,069 | 2,040 | 2,064 | +16.5 | +0.8% | 169,000 |
| 2025/04/18 | 2,050 | 2,059 | 2,031 | 2,047.5 | +29 | +1.4% | 145,400 |
| 2025/04/17 | 1,970 | 2,033 | 1,963 | 2,018.5 | +50.5 | +2.6% | 232,500 |
| 2025/04/16 | 1,948.5 | 1,969.5 | 1,944 | 1,968 | +28.5 | +1.5% | 160,000 |
| 2025/04/15 | 1,951 | 1,969 | 1,925 | 1,939.5 | -10.5 | -0.5% | 182,800 |
| 2025/04/14 | 1,960.5 | 1,979 | 1,946 | 1,950 | +2 | +0.1% | 156,400 |
| 2025/04/11 | 1,989.5 | 1,994 | 1,927.5 | 1,948 | -53 | -2.6% | 199,000 |
301～
350
件表示中 / 5280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 | 245,350円 | +3.0% | +0.6% | 2.65% | 13.89倍 | 1.48倍 |
|
医療機器・設備を一括販売。医療施設の運営受託も。調剤薬局や高齢者福祉施設・給食など兼営 |
| 稲畑産 | 449,000円 | +6.9% | -0.9% | 3.18% | 11.41倍 | 1.02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 |
| 加藤産業 | 679,000円 | +3.1% | -3.0% | 2.36% | 14.33倍 | 1.16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 |
| 第一興商 | 189,350円 | +3.7% | +7.9% | 3.59% | 15.53倍 | 1.58倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界２強。ナイト市場圧倒。「ビッグエコー」、飲食店、駐車場も |
| サンゲツ | 320,000円 | +3.2% | -4.7% | 4.84% | 13.95倍 | 1.55倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
