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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 1,998.5 | 2,010.5 | 1,963.5 | 2,001 | +81.5 | +4.2% | 243,800 |
| 2025/04/09 | 1,943.5 | 1,961.5 | 1,896 | 1,919.5 | -48 | -2.4% | 443,800 |
| 2025/04/08 | 1,947.5 | 1,978.5 | 1,913.5 | 1,967.5 | +92.5 | +4.9% | 467,500 |
| 2025/04/07 | 1,880 | 1,902.5 | 1,807 | 1,875 | -103 | -5.2% | 658,000 |
| 2025/04/04 | 1,988 | 2,012.5 | 1,955 | 1,978 | -22 | -1.1% | 323,300 |
| 2025/04/03 | 1,970.5 | 2,007.5 | 1,952.5 | 2,000 | +12 | +0.6% | 325,000 |
| 2025/04/02 | 2,021 | 2,021 | 1,980 | 1,988 | -22.5 | -1.1% | 218,200 |
| 2025/04/01 | 1,997.5 | 2,023 | 1,980 | 2,010.5 | +6.5 | +0.3% | 295,600 |
| 2025/03/31 | 2,024.5 | 2,024.5 | 1,989 | 2,004 | -14.5 | -0.7% | 316,400 |
| 2025/03/28 | 2,024 | 2,041.5 | 2,001 | 2,018.5 | -59.5 | -2.9% | 222,500 |
| 2025/03/27 | 2,037 | 2,078 | 2,035 | 2,078 | +20.5 | +1% | 328,200 |
| 2025/03/26 | 2,054 | 2,082.5 | 2,036.5 | 2,057.5 | +19 | +0.9% | 294,400 |
| 2025/03/25 | 1,996 | 2,052 | 1,986 | 2,038.5 | +11 | +0.5% | 169,000 |
| 2025/03/24 | 2,030.5 | 2,034.5 | 2,003.5 | 2,027.5 | +1.5 | +0.1% | 203,700 |
| 2025/03/21 | 2,005 | 2,042.5 | 2,004 | 2,026 | +6 | +0.3% | 239,700 |
| 2025/03/19 | 2,000.5 | 2,039.5 | 2,000 | 2,020 | -4 | -0.2% | 190,200 |
| 2025/03/18 | 2,050 | 2,054.5 | 2,016.5 | 2,024 | -2 | -0.1% | 278,900 |
| 2025/03/17 | 2,029.5 | 2,044.5 | 2,015.5 | 2,026 | -1 | ±0% | 160,600 |
| 2025/03/14 | 2,073.5 | 2,075 | 2,027 | 2,027 | -40 | -1.9% | 291,700 |
| 2025/03/13 | 2,039.5 | 2,085.5 | 2,029 | 2,067 | +27.5 | +1.3% | 497,500 |
| 2025/03/12 | 1,980 | 2,055.5 | 1,958.5 | 2,039.5 | +67.5 | +3.4% | 486,100 |
| 2025/03/11 | 1,980.5 | 1,994 | 1,943 | 1,972 | -15.5 | -0.8% | 215,300 |
| 2025/03/10 | 1,970 | 2,013.5 | 1,969.5 | 1,987.5 | +33.5 | +1.7% | 274,100 |
| 2025/03/07 | 1,945.5 | 1,975 | 1,920 | 1,954 | +4 | +0.2% | 320,400 |
| 2025/03/06 | 1,953.5 | 1,958 | 1,923 | 1,950 | -12 | -0.6% | 275,700 |
| 2025/03/05 | 1,951.5 | 1,979 | 1,946.5 | 1,962 | +11 | +0.6% | 261,400 |
| 2025/03/04 | 1,949.5 | 1,962.5 | 1,939.5 | 1,951 | +4.5 | +0.2% | 210,500 |
| 2025/03/03 | 1,934 | 1,956 | 1,921 | 1,946.5 | +18 | +0.9% | 228,600 |
| 2025/02/28 | 1,934 | 1,936.5 | 1,908 | 1,928.5 | -8.5 | -0.4% | 339,400 |
| 2025/02/27 | 1,885 | 1,941.5 | 1,880 | 1,937 | +31.5 | +1.7% | 347,700 |
| 2025/02/26 | 1,932 | 1,932 | 1,897 | 1,905.5 | -32 | -1.7% | 298,600 |
| 2025/02/25 | 1,910 | 1,942.5 | 1,895 | 1,937.5 | +11 | +0.6% | 335,000 |
| 2025/02/21 | 1,962 | 1,970.5 | 1,910 | 1,926.5 | -48.5 | -2.5% | 458,900 |
| 2025/02/20 | 2,030 | 2,039 | 1,962 | 1,975 | -56 | -2.8% | 236,400 |
| 2025/02/19 | 2,037.5 | 2,067 | 2,030.5 | 2,031 | -28 | -1.4% | 161,200 |
| 2025/02/18 | 2,007.5 | 2,062 | 2,005 | 2,059 | +11 | +0.5% | 198,400 |
| 2025/02/17 | 2,040 | 2,057 | 2,038 | 2,048 | ±0 | ±0% | 272,300 |
| 2025/02/14 | 2,085.5 | 2,089 | 2,038 | 2,048 | -44 | -2.1% | 185,000 |
| 2025/02/13 | 2,080 | 2,116 | 2,076 | 2,092 | -12 | -0.6% | 208,000 |
| 2025/02/12 | 2,050.5 | 2,104 | 2,046.5 | 2,104 | +66 | +3.2% | 222,300 |
| 2025/02/10 | 2,089 | 2,113.5 | 2,013 | 2,038 | -11.5 | -0.6% | 300,000 |
| 2025/02/07 | 2,061.5 | 2,069.5 | 2,044 | 2,049.5 | -2.5 | -0.1% | 123,300 |
| 2025/02/06 | 2,035.5 | 2,064 | 2,021.5 | 2,052 | +39 | +1.9% | 212,100 |
| 2025/02/05 | 2,013 | 2,020.5 | 1,998 | 2,013 | -8.5 | -0.4% | 235,200 |
| 2025/02/04 | 2,064.5 | 2,065.5 | 2,015 | 2,021.5 | -25.5 | -1.2% | 169,600 |
| 2025/02/03 | 2,110 | 2,110 | 2,047 | 2,047 | -74 | -3.5% | 234,500 |
| 2025/01/31 | 2,140 | 2,159 | 2,115.5 | 2,121 | -31.5 | -1.5% | 199,900 |
| 2025/01/30 | 2,156.5 | 2,171 | 2,142 | 2,152.5 | -6.5 | -0.3% | 251,600 |
| 2025/01/29 | 2,150.5 | 2,170 | 2,136.5 | 2,159 | -13 | -0.6% | 253,000 |
| 2025/01/28 | 2,181 | 2,190 | 2,170.5 | 2,172 | -7 | -0.3% | 180,400 |
351～
400
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 | 245,400円 | +3.0% | +0.6% | 2.65% | 13.90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 | 447,500円 | +6.9% | -0.9% | 3.20% | 11.37倍 | 1.01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 | 680,000円 | +3.1% | -3.0% | 2.35% | 14.35倍 | 1.17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 | 188,900円 | +3.7% | +7.9% | 3.60% | 15.49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
