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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/12/06 | 1,870 | 1,880 | 1,790 | 1,850 | +130 | +7.6% | 413,800 |
| 2006/12/05 | 1,740 | 1,740 | 1,700 | 1,720 | ±0 | ±0% | 68,000 |
| 2006/12/04 | 1,730 | 1,740 | 1,700 | 1,720 | -30 | -1.7% | 39,300 |
| 2006/12/01 | 1,710 | 1,750 | 1,710 | 1,750 | +20 | +1.2% | 43,500 |
| 2006/11/30 | 1,690 | 1,760 | 1,680 | 1,730 | +60 | +3.6% | 139,200 |
| 2006/11/29 | 1,690 | 1,700 | 1,650 | 1,670 | -40 | -2.3% | 119,200 |
| 2006/11/28 | 1,670 | 1,730 | 1,670 | 1,710 | +40 | +2.4% | 120,600 |
| 2006/11/27 | 1,640 | 1,690 | 1,630 | 1,670 | +50 | +3.1% | 93,900 |
| 2006/11/24 | 1,590 | 1,630 | 1,570 | 1,620 | +60 | +3.8% | 57,100 |
| 2006/11/22 | 1,580 | 1,590 | 1,510 | 1,560 | -40 | -2.5% | 116,600 |
| 2006/11/21 | 1,590 | 1,640 | 1,570 | 1,600 | +10 | +0.6% | 57,200 |
| 2006/11/20 | 1,610 | 1,610 | 1,580 | 1,590 | -30 | -1.9% | 45,600 |
| 2006/11/17 | 1,640 | 1,660 | 1,600 | 1,620 | -10 | -0.6% | 36,600 |
| 2006/11/16 | 1,670 | 1,670 | 1,630 | 1,630 | -30 | -1.8% | 27,100 |
| 2006/11/15 | 1,690 | 1,710 | 1,660 | 1,660 | -40 | -2.4% | 41,100 |
| 2006/11/14 | 1,650 | 1,700 | 1,630 | 1,700 | +80 | +4.9% | 72,100 |
| 2006/11/13 | 1,670 | 1,680 | 1,610 | 1,620 | -30 | -1.8% | 43,700 |
| 2006/11/10 | 1,610 | 1,650 | 1,590 | 1,650 | -20 | -1.2% | 75,100 |
| 2006/11/09 | 1,650 | 1,680 | 1,650 | 1,670 | +10 | +0.6% | 24,400 |
| 2006/11/08 | 1,690 | 1,700 | 1,650 | 1,660 | -50 | -2.9% | 40,700 |
| 2006/11/07 | 1,730 | 1,740 | 1,690 | 1,710 | -20 | -1.2% | 36,900 |
| 2006/11/06 | 1,760 | 1,760 | 1,720 | 1,730 | -40 | -2.3% | 28,700 |
| 2006/11/02 | 1,710 | 1,770 | 1,680 | 1,770 | +80 | +4.7% | 95,000 |
| 2006/11/01 | 1,690 | 1,710 | 1,680 | 1,690 | +10 | +0.6% | 47,400 |
| 2006/10/31 | 1,670 | 1,680 | 1,660 | 1,680 | ±0 | ±0% | 35,900 |
| 2006/10/30 | 1,680 | 1,700 | 1,660 | 1,680 | -10 | -0.6% | 34,300 |
| 2006/10/27 | 1,700 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 29,500 |
| 2006/10/26 | 1,700 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 27,600 |
| 2006/10/25 | 1,730 | 1,730 | 1,680 | 1,690 | -30 | -1.7% | 27,000 |
| 2006/10/24 | 1,740 | 1,740 | 1,710 | 1,720 | +10 | +0.6% | 72,800 |
| 2006/10/23 | 1,690 | 1,730 | 1,670 | 1,710 | +30 | +1.8% | 76,100 |
| 2006/10/20 | 1,700 | 1,700 | 1,670 | 1,680 | +20 | +1.2% | 84,600 |
| 2006/10/19 | 1,680 | 1,690 | 1,660 | 1,660 | -20 | -1.2% | 70,900 |
| 2006/10/18 | 1,690 | 1,700 | 1,660 | 1,680 | -10 | -0.6% | 74,500 |
| 2006/10/17 | 1,700 | 1,730 | 1,690 | 1,690 | -20 | -1.2% | 72,100 |
| 2006/10/16 | 1,660 | 1,710 | 1,630 | 1,710 | +50 | +3% | 174,700 |
| 2006/10/13 | 1,660 | 1,670 | 1,650 | 1,660 | ±0 | ±0% | 205,300 |
| 2006/10/12 | 1,700 | 1,710 | 1,640 | 1,660 | -50 | -2.9% | 135,200 |
| 2006/10/11 | 1,750 | 1,780 | 1,710 | 1,710 | -50 | -2.8% | 64,300 |
| 2006/10/10 | 1,730 | 1,770 | 1,730 | 1,760 | -30 | -1.7% | 38,900 |
| 2006/10/06 | 1,740 | 1,800 | 1,720 | 1,790 | +50 | +2.9% | 61,500 |
4501～
4550
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
