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 |
|---|---|---|---|---|---|---|---|
| 2005/10/17 | 1,550 | 1,580 | 1,550 | 1,560 | +10 | +0.6% | 47,500 |
| 2005/10/14 | 1,570 | 1,580 | 1,550 | 1,550 | -40 | -2.5% | 90,300 |
| 2005/10/13 | 1,500 | 1,600 | 1,500 | 1,590 | +100 | +6.7% | 304,900 |
| 2005/10/12 | 1,490 | 1,520 | 1,470 | 1,490 | -10 | -0.7% | 121,000 |
| 2005/10/11 | 1,490 | 1,520 | 1,490 | 1,500 | +10 | +0.7% | 122,800 |
| 2005/10/07 | 1,490 | 1,510 | 1,470 | 1,490 | ±0 | ±0% | 68,000 |
| 2005/10/06 | 1,440 | 1,500 | 1,440 | 1,490 | +40 | +2.8% | 109,400 |
| 2005/10/05 | 1,430 | 1,470 | 1,420 | 1,450 | +30 | +2.1% | 117,900 |
| 2005/10/04 | 1,440 | 1,440 | 1,410 | 1,420 | -30 | -2.1% | 47,500 |
| 2005/10/03 | 1,430 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 85,100 |
| 2005/09/30 | 1,390 | 1,440 | 1,390 | 1,420 | +30 | +2.2% | 34,200 |
| 2005/09/29 | 1,410 | 1,410 | 1,380 | 1,390 | -50 | -3.5% | 95,100 |
| 2005/09/28 | 1,460 | 1,470 | 1,420 | 1,440 | -20 | -1.4% | 76,100 |
| 2005/09/27 | 1,470 | 1,490 | 1,450 | 1,460 | -30 | -2% | 43,600 |
| 2005/09/26 | 1,480 | 1,500 | 1,480 | 1,490 | +20 | +1.4% | 67,800 |
| 2005/09/22 | 1,500 | 1,500 | 1,460 | 1,470 | -40 | -2.6% | 76,500 |
| 2005/09/21 | 1,510 | 1,520 | 1,470 | 1,510 | -10 | -0.7% | 85,400 |
| 2005/09/20 | 1,460 | 1,540 | 1,460 | 1,520 | +60 | +4.1% | 198,700 |
| 2005/09/16 | 1,440 | 1,470 | 1,440 | 1,460 | ±0 | ±0% | 49,100 |
| 2005/09/15 | 1,470 | 1,480 | 1,460 | 1,460 | -10 | -0.7% | 76,200 |
| 2005/09/14 | 1,450 | 1,480 | 1,450 | 1,470 | ±0 | ±0% | 185,300 |
| 2005/09/13 | 1,440 | 1,480 | 1,420 | 1,470 | +30 | +2.1% | 150,800 |
| 2005/09/12 | 1,440 | 1,480 | 1,440 | 1,440 | +10 | +0.7% | 118,200 |
| 2005/09/09 | 1,430 | 1,440 | 1,430 | 1,430 | ±0 | ±0% | 65,100 |
| 2005/09/08 | 1,430 | 1,440 | 1,420 | 1,430 | +10 | +0.7% | 43,000 |
| 2005/09/07 | 1,430 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 65,100 |
| 2005/09/06 | 1,420 | 1,430 | 1,410 | 1,430 | ±0 | ±0% | 70,700 |
| 2005/09/05 | 1,430 | 1,450 | 1,400 | 1,430 | +20 | +1.4% | 80,700 |
| 2005/09/02 | 1,430 | 1,430 | 1,410 | 1,410 | -30 | -2.1% | 101,800 |
| 2005/09/01 | 1,430 | 1,450 | 1,410 | 1,440 | ±0 | ±0% | 114,300 |
| 2005/08/31 | 1,430 | 1,460 | 1,420 | 1,440 | -10 | -0.7% | 101,600 |
| 2005/08/30 | 1,400 | 1,450 | 1,400 | 1,450 | +30 | +2.1% | 124,400 |
| 2005/08/29 | 1,440 | 1,450 | 1,410 | 1,420 | -30 | -2.1% | 78,100 |
| 2005/08/26 | 1,470 | 1,480 | 1,440 | 1,450 | ±0 | ±0% | 86,700 |
| 2005/08/25 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 77,400 |
| 2005/08/24 | 1,440 | 1,510 | 1,440 | 1,480 | +40 | +2.8% | 378,200 |
| 2005/08/23 | 1,440 | 1,440 | 1,390 | 1,440 | -30 | -2% | 237,600 |
| 2005/08/22 | 1,430 | 1,470 | 1,410 | 1,470 | +30 | +2.1% | 162,700 |
| 2005/08/19 | 1,450 | 1,450 | 1,420 | 1,440 | -30 | -2% | 140,200 |
| 2005/08/18 | 1,450 | 1,490 | 1,440 | 1,470 | -50 | -3.3% | 91,300 |
| 2005/08/17 | 1,540 | 1,540 | 1,500 | 1,520 | -20 | -1.3% | 16,200 |
| 2005/08/16 | 1,570 | 1,570 | 1,530 | 1,540 | -10 | -0.6% | 16,400 |
| 2005/08/15 | 1,630 | 1,630 | 1,550 | 1,550 | -60 | -3.7% | 17,000 |
| 2005/08/12 | 1,620 | 1,640 | 1,610 | 1,610 | -20 | -1.2% | 11,300 |
| 2005/08/11 | 1,670 | 1,670 | 1,620 | 1,630 | ±0 | ±0% | 10,900 |
| 2005/08/10 | 1,630 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 17,100 |
| 2005/08/09 | 1,610 | 1,650 | 1,580 | 1,620 | +10 | +0.6% | 34,200 |
| 2005/08/08 | 1,590 | 1,630 | 1,560 | 1,610 | -10 | -0.6% | 23,400 |
| 2005/08/05 | 1,630 | 1,640 | 1,610 | 1,620 | +10 | +0.6% | 28,100 |
| 2005/08/04 | 1,610 | 1,610 | 1,570 | 1,610 | ±0 | ±0% | 41,600 |
4551～
4600
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
