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 |
|---|---|---|---|---|---|---|---|
| 2007/07/31 | 1,070 | 1,120 | 1,040 | 1,090 | +60 | +5.8% | 243,900 |
| 2007/07/30 | 1,000 | 1,040 | 981 | 1,030 | -20 | -1.9% | 374,400 |
| 2007/07/27 | 1,070 | 1,080 | 1,050 | 1,050 | -40 | -3.7% | 215,100 |
| 2007/07/26 | 1,070 | 1,120 | 1,070 | 1,090 | ±0 | ±0% | 196,200 |
| 2007/07/25 | 1,060 | 1,090 | 1,060 | 1,090 | ±0 | ±0% | 211,100 |
| 2007/07/24 | 1,070 | 1,100 | 1,040 | 1,090 | +40 | +3.8% | 194,900 |
| 2007/07/23 | 1,040 | 1,100 | 1,020 | 1,050 | -10 | -0.9% | 164,500 |
| 2007/07/20 | 1,080 | 1,100 | 1,050 | 1,060 | -40 | -3.6% | 232,900 |
| 2007/07/19 | 1,130 | 1,130 | 1,090 | 1,100 | -20 | -1.8% | 173,100 |
| 2007/07/18 | 1,170 | 1,180 | 1,100 | 1,120 | -70 | -5.9% | 548,900 |
| 2007/07/17 | 1,200 | 1,220 | 1,190 | 1,190 | ±0 | ±0% | 238,900 |
| 2007/07/13 | 1,220 | 1,220 | 1,170 | 1,190 | -20 | -1.7% | 164,400 |
| 2007/07/12 | 1,230 | 1,240 | 1,190 | 1,210 | -40 | -3.2% | 320,100 |
| 2007/07/11 | 1,250 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 107,500 |
| 2007/07/10 | 1,310 | 1,310 | 1,260 | 1,270 | -40 | -3.1% | 219,000 |
| 2007/07/09 | 1,320 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 77,800 |
| 2007/07/06 | 1,300 | 1,320 | 1,300 | 1,320 | +30 | +2.3% | 97,300 |
| 2007/07/05 | 1,310 | 1,320 | 1,290 | 1,290 | -20 | -1.5% | 89,800 |
| 2007/07/04 | 1,320 | 1,330 | 1,300 | 1,310 | +10 | +0.8% | 103,100 |
| 2007/07/03 | 1,340 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 240,900 |
| 2007/07/02 | 1,360 | 1,370 | 1,330 | 1,330 | -30 | -2.2% | 105,100 |
| 2007/06/29 | 1,370 | 1,370 | 1,350 | 1,360 | -10 | -0.7% | 99,200 |
| 2007/06/28 | 1,400 | 1,400 | 1,360 | 1,370 | -30 | -2.1% | 154,200 |
| 2007/06/27 | 1,370 | 1,400 | 1,360 | 1,400 | +30 | +2.2% | 191,700 |
| 2007/06/26 | 1,370 | 1,380 | 1,340 | 1,370 | ±0 | ±0% | 183,500 |
| 2007/06/25 | 1,310 | 1,410 | 1,310 | 1,370 | +60 | +4.6% | 433,300 |
| 2007/06/22 | 1,330 | 1,380 | 1,290 | 1,310 | -10 | -0.8% | 340,200 |
| 2007/06/21 | 1,300 | 1,330 | 1,300 | 1,320 | +10 | +0.8% | 82,300 |
| 2007/06/20 | 1,300 | 1,340 | 1,300 | 1,310 | +10 | +0.8% | 195,600 |
| 2007/06/19 | 1,310 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 190,600 |
| 2007/06/18 | 1,350 | 1,360 | 1,300 | 1,300 | -40 | -3% | 196,600 |
| 2007/06/15 | 1,310 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 167,200 |
| 2007/06/14 | 1,310 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 176,300 |
| 2007/06/13 | 1,270 | 1,320 | 1,270 | 1,310 | +20 | +1.6% | 235,500 |
| 2007/06/12 | 1,330 | 1,340 | 1,280 | 1,290 | -40 | -3% | 194,800 |
| 2007/06/11 | 1,370 | 1,380 | 1,320 | 1,330 | -40 | -2.9% | 231,300 |
| 2007/06/08 | 1,390 | 1,400 | 1,360 | 1,370 | -40 | -2.8% | 335,200 |
| 2007/06/07 | 1,480 | 1,500 | 1,400 | 1,410 | -50 | -3.4% | 409,400 |
| 2007/06/06 | 1,410 | 1,460 | 1,390 | 1,460 | +60 | +4.3% | 235,000 |
| 2007/06/05 | 1,450 | 1,460 | 1,380 | 1,400 | -60 | -4.1% | 196,700 |
| 2007/06/04 | 1,440 | 1,500 | 1,420 | 1,460 | +60 | +4.3% | 560,100 |
| 2007/06/01 | 1,300 | 1,430 | 1,300 | 1,400 | +100 | +7.7% | 497,200 |
| 2007/05/31 | 1,320 | 1,330 | 1,280 | 1,300 | -20 | -1.5% | 134,000 |
| 2007/05/30 | 1,360 | 1,370 | 1,300 | 1,320 | -40 | -2.9% | 149,000 |
| 2007/05/29 | 1,350 | 1,370 | 1,340 | 1,360 | -10 | -0.7% | 88,500 |
| 2007/05/28 | 1,390 | 1,410 | 1,370 | 1,370 | -10 | -0.7% | 153,300 |
| 2007/05/25 | 1,390 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 116,900 |
| 2007/05/24 | 1,420 | 1,420 | 1,370 | 1,370 | -60 | -4.2% | 154,400 |
| 2007/05/23 | 1,470 | 1,480 | 1,410 | 1,430 | -60 | -4% | 227,300 |
| 2007/05/22 | 1,520 | 1,520 | 1,460 | 1,490 | -30 | -2% | 223,900 |
4351～
4400
件表示中 / 4952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 | 180,700円 | +3.2% | +1.8% | 3.32% | 11.00倍 | 1.14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 |
| 加藤産業 | 549,000円 | +3.3% | -2.1% | 2.55% | 14.46倍 | 1.07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 |
| エネクス | 161,800円 | - | - | 3.83% | - | 1.06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 |
| アズワン | 230,100円 | +8.2% | +5.1% | 2.74% | 18.84倍 | 2.48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 |
| 稲畑産 | 316,000円 | +3.8% | -2.4% | 4.05% | 8.81倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
