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 |
|---|---|---|---|---|---|---|---|
| 2005/12/29 | 1,830 | 2,100 | 1,820 | 2,100 | +300 | +16.7% | 1,112,000 |
| 2005/12/28 | 1,670 | 1,890 | 1,650 | 1,800 | +130 | +7.8% | 381,500 |
| 2005/12/27 | 1,690 | 1,690 | 1,630 | 1,670 | -10 | -0.6% | 262,400 |
| 2005/12/26 | 1,630 | 1,690 | 1,630 | 1,680 | +50 | +3.1% | 385,600 |
| 2005/12/22 | 1,600 | 1,640 | 1,570 | 1,630 | +60 | +3.8% | 139,200 |
| 2005/12/21 | 1,630 | 1,630 | 1,570 | 1,570 | -60 | -3.7% | 104,600 |
| 2005/12/20 | 1,620 | 1,640 | 1,580 | 1,630 | ±0 | ±0% | 148,900 |
| 2005/12/19 | 1,660 | 1,670 | 1,610 | 1,630 | -30 | -1.8% | 175,600 |
| 2005/12/16 | 1,660 | 1,680 | 1,630 | 1,660 | ±0 | ±0% | 149,900 |
| 2005/12/15 | 1,640 | 1,680 | 1,600 | 1,660 | +20 | +1.2% | 195,300 |
| 2005/12/14 | 1,630 | 1,670 | 1,620 | 1,640 | ±0 | ±0% | 203,200 |
| 2005/12/13 | 1,610 | 1,650 | 1,580 | 1,640 | +20 | +1.2% | 301,100 |
| 2005/12/12 | 1,550 | 1,630 | 1,540 | 1,620 | +60 | +3.8% | 268,700 |
| 2005/12/09 | 1,530 | 1,580 | 1,520 | 1,560 | +30 | +2% | 193,400 |
| 2005/12/08 | 1,540 | 1,540 | 1,510 | 1,530 | +10 | +0.7% | 105,300 |
| 2005/12/07 | 1,510 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 115,000 |
| 2005/12/06 | 1,540 | 1,540 | 1,510 | 1,520 | -30 | -1.9% | 132,800 |
| 2005/12/05 | 1,500 | 1,560 | 1,500 | 1,550 | +60 | +4% | 296,800 |
| 2005/12/02 | 1,490 | 1,520 | 1,470 | 1,490 | +50 | +3.5% | 310,200 |
| 2005/12/01 | 1,430 | 1,460 | 1,430 | 1,440 | +20 | +1.4% | 141,500 |
| 2005/11/30 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 66,900 |
| 2005/11/29 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 32,500 |
| 2005/11/28 | 1,410 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 63,700 |
| 2005/11/25 | 1,420 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 52,600 |
| 2005/11/24 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 121,300 |
| 2005/11/22 | 1,420 | 1,460 | 1,410 | 1,420 | +20 | +1.4% | 158,600 |
| 2005/11/21 | 1,420 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 115,600 |
| 2005/11/18 | 1,450 | 1,450 | 1,400 | 1,410 | -30 | -2.1% | 108,300 |
| 2005/11/17 | 1,400 | 1,440 | 1,370 | 1,440 | +20 | +1.4% | 258,600 |
| 2005/11/16 | 1,440 | 1,450 | 1,420 | 1,420 | -40 | -2.7% | 63,100 |
| 2005/11/15 | 1,480 | 1,480 | 1,430 | 1,460 | -20 | -1.4% | 90,700 |
| 2005/11/14 | 1,460 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 65,500 |
| 2005/11/11 | 1,490 | 1,500 | 1,440 | 1,470 | -10 | -0.7% | 71,000 |
| 2005/11/10 | 1,470 | 1,490 | 1,460 | 1,480 | +20 | +1.4% | 40,800 |
| 2005/11/09 | 1,500 | 1,500 | 1,460 | 1,460 | -30 | -2% | 66,500 |
| 2005/11/08 | 1,520 | 1,530 | 1,490 | 1,490 | -30 | -2% | 116,100 |
| 2005/11/07 | 1,510 | 1,540 | 1,500 | 1,520 | +20 | +1.3% | 116,900 |
| 2005/11/04 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 44,300 |
| 2005/11/02 | 1,520 | 1,550 | 1,490 | 1,500 | -50 | -3.2% | 55,900 |
| 2005/11/01 | 1,550 | 1,550 | 1,490 | 1,550 | +30 | +2% | 140,700 |
| 2005/10/31 | 1,500 | 1,530 | 1,490 | 1,520 | +40 | +2.7% | 106,700 |
| 2005/10/28 | 1,500 | 1,500 | 1,470 | 1,480 | -30 | -2% | 21,900 |
| 2005/10/27 | 1,500 | 1,510 | 1,480 | 1,510 | -10 | -0.7% | 35,000 |
| 2005/10/26 | 1,530 | 1,530 | 1,510 | 1,520 | +20 | +1.3% | 63,400 |
| 2005/10/25 | 1,520 | 1,530 | 1,480 | 1,500 | -10 | -0.7% | 50,200 |
| 2005/10/24 | 1,520 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 22,100 |
| 2005/10/21 | 1,490 | 1,530 | 1,450 | 1,530 | +60 | +4.1% | 31,200 |
| 2005/10/20 | 1,470 | 1,500 | 1,450 | 1,470 | -10 | -0.7% | 39,100 |
| 2005/10/19 | 1,500 | 1,510 | 1,470 | 1,480 | -50 | -3.3% | 26,400 |
| 2005/10/18 | 1,550 | 1,550 | 1,500 | 1,530 | -30 | -1.9% | 67,800 |
4501～
4550
件表示中 / 4711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 | 237,400円 | +1.4% | +3.1% | 2.23% | 14.93倍 | 1.61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 |
| 阪和興 | 635,000円 | +15.1% | +24.3% | 3.31% | 6.01倍 | 0.74倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| ダイワボＨＤ | 267,800円 | +0.8% | +0.2% | 2.61% | 11.48倍 | 1.76倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 三菱食品 | 533,000円 | +2.6% | +5.1% | 3.47% | 10.15倍 | 1.14倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 兼 松 | 265,000円 | +11.6% | +2.0% | 3.77% | 8.86倍 | 1.39倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
市場注目の銘柄
チャート関連のコラム
