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 |
|---|---|---|---|---|---|---|---|
| 2007/02/21 | 1,960 | 1,970 | 1,900 | 1,930 | +60 | +3.2% | 345,400 |
| 2007/02/20 | 1,800 | 1,880 | 1,800 | 1,870 | +90 | +5.1% | 147,100 |
| 2007/02/19 | 1,660 | 1,780 | 1,660 | 1,780 | +120 | +7.2% | 104,700 |
| 2007/02/16 | 1,680 | 1,700 | 1,660 | 1,660 | -20 | -1.2% | 63,300 |
| 2007/02/15 | 1,680 | 1,710 | 1,650 | 1,680 | -30 | -1.8% | 104,000 |
| 2007/02/14 | 1,760 | 1,760 | 1,660 | 1,710 | -50 | -2.8% | 141,000 |
| 2007/02/13 | 1,580 | 1,790 | 1,580 | 1,760 | -120 | -6.4% | 478,700 |
| 2007/02/09 | 1,860 | 1,880 | 1,850 | 1,880 | +10 | +0.5% | 42,900 |
| 2007/02/08 | 1,860 | 1,880 | 1,840 | 1,870 | +10 | +0.5% | 31,800 |
| 2007/02/07 | 1,860 | 1,870 | 1,850 | 1,860 | -20 | -1.1% | 49,100 |
| 2007/02/06 | 1,890 | 1,890 | 1,850 | 1,880 | +10 | +0.5% | 36,600 |
| 2007/02/05 | 1,900 | 1,900 | 1,860 | 1,870 | -40 | -2.1% | 90,000 |
| 2007/02/02 | 1,920 | 1,940 | 1,910 | 1,910 | -10 | -0.5% | 34,600 |
| 2007/02/01 | 1,940 | 1,950 | 1,900 | 1,920 | -10 | -0.5% | 64,800 |
| 2007/01/31 | 1,930 | 1,940 | 1,900 | 1,930 | +10 | +0.5% | 64,000 |
| 2007/01/30 | 1,930 | 1,980 | 1,920 | 1,920 | -10 | -0.5% | 79,700 |
| 2007/01/29 | 1,900 | 1,940 | 1,890 | 1,930 | ±0 | ±0% | 65,700 |
| 2007/01/26 | 1,840 | 1,930 | 1,840 | 1,930 | +80 | +4.3% | 89,900 |
| 2007/01/25 | 1,920 | 1,980 | 1,840 | 1,850 | -60 | -3.1% | 159,800 |
| 2007/01/24 | 1,930 | 1,940 | 1,910 | 1,910 | -10 | -0.5% | 46,800 |
| 2007/01/23 | 1,920 | 1,930 | 1,910 | 1,920 | -20 | -1% | 47,200 |
| 2007/01/22 | 1,930 | 1,950 | 1,910 | 1,940 | ±0 | ±0% | 45,200 |
| 2007/01/19 | 1,950 | 1,970 | 1,930 | 1,940 | +10 | +0.5% | 106,000 |
| 2007/01/18 | 1,920 | 1,950 | 1,900 | 1,930 | +10 | +0.5% | 85,900 |
| 2007/01/17 | 1,900 | 1,920 | 1,890 | 1,920 | +10 | +0.5% | 36,800 |
| 2007/01/16 | 1,930 | 1,940 | 1,890 | 1,910 | ±0 | ±0% | 71,100 |
| 2007/01/15 | 1,970 | 1,970 | 1,910 | 1,910 | -40 | -2.1% | 63,500 |
| 2007/01/12 | 1,930 | 1,960 | 1,900 | 1,950 | +40 | +2.1% | 57,600 |
| 2007/01/11 | 1,960 | 1,960 | 1,900 | 1,910 | -60 | -3% | 108,600 |
| 2007/01/10 | 1,940 | 2,020 | 1,920 | 1,970 | +50 | +2.6% | 281,400 |
| 2007/01/09 | 1,930 | 1,940 | 1,900 | 1,920 | -20 | -1% | 142,800 |
| 2007/01/05 | 1,950 | 1,990 | 1,880 | 1,940 | ±0 | ±0% | 122,000 |
| 2007/01/04 | 1,910 | 1,960 | 1,900 | 1,940 | +30 | +1.6% | 93,700 |
| 2006/12/29 | 1,870 | 1,910 | 1,830 | 1,910 | +60 | +3.2% | 79,500 |
| 2006/12/28 | 1,830 | 1,880 | 1,820 | 1,850 | -10 | -0.5% | 43,900 |
| 2006/12/27 | 1,840 | 1,890 | 1,840 | 1,860 | +30 | +1.6% | 50,000 |
| 2006/12/26 | 1,800 | 1,850 | 1,800 | 1,830 | ±0 | ±0% | 22,300 |
| 2006/12/25 | 1,840 | 1,850 | 1,770 | 1,830 | -10 | -0.5% | 61,700 |
| 2006/12/22 | 1,830 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 26,800 |
| 2006/12/21 | 1,860 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 34,600 |
| 2006/12/20 | 1,850 | 1,890 | 1,850 | 1,850 | ±0 | ±0% | 51,200 |
| 2006/12/19 | 1,890 | 1,910 | 1,830 | 1,850 | -80 | -4.1% | 117,900 |
| 2006/12/18 | 1,880 | 1,970 | 1,880 | 1,930 | +50 | +2.7% | 215,800 |
| 2006/12/15 | 1,850 | 1,910 | 1,840 | 1,880 | +30 | +1.6% | 172,200 |
| 2006/12/14 | 1,840 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 61,500 |
| 2006/12/13 | 1,850 | 1,870 | 1,830 | 1,850 | -10 | -0.5% | 56,600 |
| 2006/12/12 | 1,850 | 1,900 | 1,840 | 1,860 | +10 | +0.5% | 148,900 |
| 2006/12/11 | 1,840 | 1,850 | 1,810 | 1,850 | +20 | +1.1% | 102,700 |
| 2006/12/08 | 1,810 | 1,840 | 1,790 | 1,830 | -10 | -0.5% | 67,000 |
| 2006/12/07 | 1,830 | 1,850 | 1,820 | 1,840 | -10 | -0.5% | 110,200 |
4501～
4550
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
