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 |
|---|---|---|---|---|---|---|---|
| 2008/02/28 | 859 | 888 | 850 | 881 | +13 | +1.5% | 81,000 |
| 2008/02/27 | 836 | 891 | 835 | 868 | +33 | +4% | 138,100 |
| 2008/02/26 | 866 | 872 | 831 | 835 | -40 | -4.6% | 127,900 |
| 2008/02/25 | 864 | 886 | 837 | 875 | +9 | +1% | 183,100 |
| 2008/02/22 | 901 | 902 | 851 | 866 | -39 | -4.3% | 124,900 |
| 2008/02/21 | 899 | 937 | 885 | 905 | +2 | +0.2% | 186,500 |
| 2008/02/20 | 941 | 946 | 892 | 903 | -58 | -6% | 307,100 |
| 2008/02/19 | 975 | 998 | 950 | 961 | -49 | -4.9% | 206,900 |
| 2008/02/18 | 1,030 | 1,060 | 1,010 | 1,010 | ±0 | ±0% | 93,600 |
| 2008/02/15 | 986 | 1,040 | 985 | 1,010 | +18 | +1.8% | 82,100 |
| 2008/02/14 | 1,030 | 1,060 | 988 | 992 | -48 | -4.6% | 130,100 |
| 2008/02/13 | 967 | 1,070 | 967 | 1,040 | +63 | +6.4% | 104,100 |
| 2008/02/12 | 960 | 1,010 | 915 | 977 | -63 | -6.1% | 129,700 |
| 2008/02/08 | 1,050 | 1,060 | 1,020 | 1,040 | -40 | -3.7% | 67,900 |
| 2008/02/07 | 1,070 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 26,100 |
| 2008/02/06 | 1,100 | 1,100 | 1,060 | 1,060 | -50 | -4.5% | 38,400 |
| 2008/02/05 | 1,100 | 1,140 | 1,100 | 1,110 | ±0 | ±0% | 45,700 |
| 2008/02/04 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 34,900 |
| 2008/02/01 | 1,130 | 1,140 | 1,110 | 1,120 | ±0 | ±0% | 31,800 |
| 2008/01/31 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 54,700 |
| 2008/01/30 | 1,160 | 1,170 | 1,110 | 1,120 | -30 | -2.6% | 47,100 |
| 2008/01/29 | 1,120 | 1,150 | 1,100 | 1,150 | +70 | +6.5% | 79,800 |
| 2008/01/28 | 1,090 | 1,140 | 1,070 | 1,080 | -50 | -4.4% | 51,400 |
| 2008/01/25 | 1,060 | 1,130 | 1,060 | 1,130 | +90 | +8.7% | 58,900 |
| 2008/01/24 | 1,050 | 1,060 | 1,020 | 1,040 | -20 | -1.9% | 104,500 |
| 2008/01/23 | 1,160 | 1,160 | 1,030 | 1,060 | +30 | +2.9% | 125,400 |
| 2008/01/22 | 1,050 | 1,090 | 1,000 | 1,030 | -80 | -7.2% | 81,000 |
| 2008/01/21 | 1,160 | 1,160 | 1,110 | 1,110 | -30 | -2.6% | 54,400 |
| 2008/01/18 | 1,080 | 1,140 | 1,070 | 1,140 | +20 | +1.8% | 76,400 |
| 2008/01/17 | 1,090 | 1,140 | 1,060 | 1,120 | +20 | +1.8% | 96,500 |
| 2008/01/16 | 1,120 | 1,160 | 1,100 | 1,100 | -100 | -8.3% | 111,100 |
| 2008/01/15 | 1,260 | 1,290 | 1,180 | 1,200 | -70 | -5.5% | 126,200 |
| 2008/01/11 | 1,290 | 1,310 | 1,260 | 1,270 | ±0 | ±0% | 48,400 |
| 2008/01/10 | 1,270 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 44,300 |
| 2008/01/09 | 1,240 | 1,280 | 1,190 | 1,270 | +10 | +0.8% | 66,700 |
| 2008/01/08 | 1,320 | 1,320 | 1,250 | 1,260 | -40 | -3.1% | 89,100 |
| 2008/01/07 | 1,280 | 1,330 | 1,260 | 1,300 | +10 | +0.8% | 97,300 |
| 2008/01/04 | 1,290 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 51,100 |
| 2007/12/28 | 1,330 | 1,340 | 1,310 | 1,310 | -40 | -3% | 33,300 |
| 2007/12/27 | 1,360 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 64,300 |
| 2007/12/26 | 1,340 | 1,410 | 1,330 | 1,350 | ±0 | ±0% | 228,000 |
| 2007/12/25 | 1,340 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 85,700 |
| 2007/12/21 | 1,310 | 1,350 | 1,290 | 1,340 | ±0 | ±0% | 127,700 |
| 2007/12/20 | 1,350 | 1,360 | 1,290 | 1,340 | -50 | -3.6% | 291,900 |
| 2007/12/19 | 1,280 | 1,430 | 1,270 | 1,390 | +130 | +10.3% | 400,100 |
| 2007/12/18 | 1,260 | 1,270 | 1,210 | 1,260 | -10 | -0.8% | 66,000 |
| 2007/12/17 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 94,800 |
| 2007/12/14 | 1,280 | 1,330 | 1,270 | 1,290 | +20 | +1.6% | 292,400 |
| 2007/12/13 | 1,250 | 1,280 | 1,230 | 1,270 | +20 | +1.6% | 136,300 |
| 2007/12/12 | 1,220 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 82,100 |
4251～
4300
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
