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 |
|---|---|---|---|---|---|---|---|
| 2007/05/21 | 1,450 | 1,530 | 1,410 | 1,520 | +10 | +0.7% | 232,700 |
| 2007/05/18 | 1,530 | 1,550 | 1,500 | 1,510 | ±0 | ±0% | 177,800 |
| 2007/05/17 | 1,510 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 54,000 |
| 2007/05/16 | 1,490 | 1,530 | 1,490 | 1,520 | +40 | +2.7% | 177,200 |
| 2007/05/15 | 1,520 | 1,520 | 1,460 | 1,480 | -40 | -2.6% | 238,300 |
| 2007/05/14 | 1,530 | 1,580 | 1,520 | 1,520 | ±0 | ±0% | 268,500 |
| 2007/05/11 | 1,550 | 1,550 | 1,500 | 1,520 | -50 | -3.2% | 124,500 |
| 2007/05/10 | 1,590 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 194,300 |
| 2007/05/09 | 1,610 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 116,600 |
| 2007/05/08 | 1,630 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 60,300 |
| 2007/05/07 | 1,620 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 98,200 |
| 2007/05/02 | 1,630 | 1,630 | 1,600 | 1,610 | -30 | -1.8% | 90,300 |
| 2007/05/01 | 1,630 | 1,640 | 1,620 | 1,640 | +30 | +1.9% | 119,400 |
| 2007/04/27 | 1,610 | 1,640 | 1,610 | 1,610 | +10 | +0.6% | 182,400 |
| 2007/04/26 | 1,600 | 1,630 | 1,580 | 1,600 | -10 | -0.6% | 443,900 |
| 2007/04/25 | 1,640 | 1,650 | 1,600 | 1,610 | -10 | -0.6% | 242,400 |
| 2007/04/24 | 1,610 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 135,800 |
| 2007/04/23 | 1,620 | 1,630 | 1,610 | 1,620 | +20 | +1.3% | 96,800 |
| 2007/04/20 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 76,400 |
| 2007/04/19 | 1,620 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 99,200 |
| 2007/04/18 | 1,610 | 1,630 | 1,580 | 1,620 | +10 | +0.6% | 214,200 |
| 2007/04/17 | 1,660 | 1,660 | 1,610 | 1,610 | -50 | -3% | 180,000 |
| 2007/04/16 | 1,670 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 121,000 |
| 2007/04/13 | 1,660 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 127,900 |
| 2007/04/12 | 1,630 | 1,660 | 1,630 | 1,640 | -10 | -0.6% | 125,400 |
| 2007/04/11 | 1,660 | 1,680 | 1,630 | 1,650 | -20 | -1.2% | 151,500 |
| 2007/04/10 | 1,690 | 1,690 | 1,650 | 1,670 | -20 | -1.2% | 121,600 |
| 2007/04/09 | 1,700 | 1,700 | 1,670 | 1,690 | -10 | -0.6% | 106,700 |
| 2007/04/06 | 1,740 | 1,740 | 1,690 | 1,700 | -30 | -1.7% | 108,200 |
| 2007/04/05 | 1,760 | 1,770 | 1,710 | 1,730 | -20 | -1.1% | 150,000 |
| 2007/04/04 | 1,730 | 1,760 | 1,730 | 1,750 | +30 | +1.7% | 100,100 |
| 2007/04/03 | 1,740 | 1,750 | 1,710 | 1,720 | ±0 | ±0% | 95,800 |
| 2007/04/02 | 1,730 | 1,740 | 1,700 | 1,720 | -10 | -0.6% | 86,100 |
| 2007/03/30 | 1,710 | 1,750 | 1,710 | 1,730 | +30 | +1.8% | 76,000 |
| 2007/03/29 | 1,690 | 1,710 | 1,690 | 1,700 | +30 | +1.8% | 109,500 |
| 2007/03/28 | 1,700 | 1,710 | 1,660 | 1,670 | -50 | -2.9% | 126,700 |
| 2007/03/27 | 1,740 | 1,750 | 1,700 | 1,720 | -10 | -0.6% | 68,100 |
| 2007/03/26 | 1,760 | 1,770 | 1,720 | 1,730 | -50 | -2.8% | 142,900 |
| 2007/03/23 | 1,800 | 1,800 | 1,760 | 1,780 | -20 | -1.1% | 59,100 |
| 2007/03/22 | 1,850 | 1,850 | 1,800 | 1,800 | -80 | -4.3% | 53,900 |
| 2007/03/20 | 1,820 | 1,880 | 1,720 | 1,880 | +70 | +3.9% | 221,500 |
| 2007/03/19 | 1,820 | 1,830 | 1,810 | 1,810 | -30 | -1.6% | 84,500 |
| 2007/03/16 | 1,830 | 1,860 | 1,820 | 1,840 | -20 | -1.1% | 100,000 |
| 2007/03/15 | 1,850 | 1,890 | 1,820 | 1,860 | +20 | +1.1% | 166,300 |
| 2007/03/14 | 1,860 | 1,860 | 1,830 | 1,840 | -60 | -3.2% | 222,200 |
| 2007/03/13 | 1,880 | 1,900 | 1,870 | 1,900 | +10 | +0.5% | 102,300 |
| 2007/03/12 | 1,910 | 1,910 | 1,890 | 1,890 | -40 | -2.1% | 107,300 |
| 2007/03/09 | 1,930 | 1,960 | 1,910 | 1,930 | +10 | +0.5% | 113,500 |
| 2007/03/08 | 1,880 | 1,940 | 1,880 | 1,920 | +40 | +2.1% | 82,600 |
| 2007/03/07 | 1,900 | 1,920 | 1,870 | 1,880 | -10 | -0.5% | 118,300 |
4401～
4450
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
