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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 1,950 | 2,030 | 1,940 | 1,990 | +10 | +0.5% | 352,900 |
| 2006/05/12 | 1,960 | 2,000 | 1,900 | 1,980 | +20 | +1% | 540,900 |
| 2006/05/11 | 1,980 | 2,020 | 1,930 | 1,960 | -10 | -0.5% | 163,400 |
| 2006/05/10 | 1,990 | 2,040 | 1,950 | 1,970 | ±0 | ±0% | 1,028,900 |
| 2006/05/09 | 1,970 | 2,020 | 1,930 | 1,970 | +80 | +4.2% | 974,200 |
| 2006/05/08 | 1,880 | 1,900 | 1,860 | 1,890 | +10 | +0.5% | 94,800 |
| 2006/05/02 | 1,820 | 1,880 | 1,820 | 1,880 | +60 | +3.3% | 100,100 |
| 2006/05/01 | 1,840 | 1,890 | 1,820 | 1,820 | -40 | -2.2% | 100,700 |
| 2006/04/28 | 1,830 | 1,900 | 1,820 | 1,860 | +20 | +1.1% | 141,700 |
| 2006/04/27 | 1,860 | 1,890 | 1,840 | 1,840 | -50 | -2.6% | 125,400 |
| 2006/04/26 | 1,830 | 1,910 | 1,820 | 1,890 | +80 | +4.4% | 310,300 |
| 2006/04/25 | 1,770 | 1,840 | 1,760 | 1,810 | +30 | +1.7% | 129,300 |
| 2006/04/24 | 1,800 | 1,830 | 1,760 | 1,780 | -70 | -3.8% | 105,600 |
| 2006/04/21 | 1,860 | 1,890 | 1,780 | 1,850 | -40 | -2.1% | 326,900 |
| 2006/04/20 | 1,950 | 1,960 | 1,880 | 1,890 | -60 | -3.1% | 273,000 |
| 2006/04/19 | 1,890 | 1,950 | 1,870 | 1,950 | +70 | +3.7% | 400,900 |
| 2006/04/18 | 1,850 | 1,900 | 1,830 | 1,880 | +30 | +1.6% | 236,400 |
| 2006/04/17 | 1,880 | 1,930 | 1,840 | 1,850 | -60 | -3.1% | 282,800 |
| 2006/04/14 | 1,850 | 1,930 | 1,820 | 1,910 | +50 | +2.7% | 684,500 |
| 2006/04/13 | 1,740 | 1,870 | 1,740 | 1,860 | +120 | +6.9% | 580,700 |
| 2006/04/12 | 1,760 | 1,770 | 1,740 | 1,740 | -30 | -1.7% | 100,600 |
| 2006/04/11 | 1,770 | 1,810 | 1,750 | 1,770 | -20 | -1.1% | 261,600 |
| 2006/04/10 | 1,730 | 1,790 | 1,700 | 1,790 | +50 | +2.9% | 237,700 |
| 2006/04/07 | 1,730 | 1,740 | 1,680 | 1,740 | -10 | -0.6% | 245,900 |
| 2006/04/06 | 1,780 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 254,600 |
| 2006/04/05 | 1,720 | 1,780 | 1,710 | 1,750 | +30 | +1.7% | 399,000 |
| 2006/04/04 | 1,750 | 1,760 | 1,700 | 1,720 | -30 | -1.7% | 279,100 |
| 2006/04/03 | 1,690 | 1,750 | 1,670 | 1,750 | +30 | +1.7% | 495,900 |
| 2006/03/31 | 1,630 | 1,790 | 1,630 | 1,720 | +120 | +7.5% | 1,124,300 |
| 2006/03/30 | 1,610 | 1,630 | 1,590 | 1,600 | ±0 | ±0% | 182,700 |
| 2006/03/29 | 1,580 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 176,600 |
| 2006/03/28 | 1,560 | 1,630 | 1,550 | 1,600 | +40 | +2.6% | 220,900 |
| 2006/03/27 | 1,580 | 1,580 | 1,550 | 1,560 | ±0 | ±0% | 96,900 |
| 2006/03/24 | 1,560 | 1,570 | 1,550 | 1,560 | -10 | -0.6% | 110,100 |
| 2006/03/23 | 1,560 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 156,700 |
| 2006/03/22 | 1,570 | 1,580 | 1,550 | 1,560 | -40 | -2.5% | 279,800 |
| 2006/03/20 | 1,530 | 1,600 | 1,520 | 1,600 | +90 | +6% | 506,400 |
| 2006/03/17 | 1,520 | 1,530 | 1,480 | 1,510 | ±0 | ±0% | 126,500 |
| 2006/03/16 | 1,550 | 1,550 | 1,510 | 1,510 | -30 | -1.9% | 145,100 |
| 2006/03/15 | 1,540 | 1,560 | 1,520 | 1,540 | +20 | +1.3% | 201,800 |
| 2006/03/14 | 1,550 | 1,550 | 1,500 | 1,520 | -20 | -1.3% | 412,800 |
| 2006/03/13 | 1,560 | 1,570 | 1,520 | 1,540 | -50 | -3.1% | 849,100 |
| 2006/03/10 | 1,610 | 1,640 | 1,590 | 1,590 | -40 | -2.5% | 157,300 |
| 2006/03/09 | 1,590 | 1,640 | 1,580 | 1,630 | +50 | +3.2% | 154,900 |
| 2006/03/08 | 1,590 | 1,600 | 1,570 | 1,580 | -40 | -2.5% | 141,800 |
| 2006/03/07 | 1,580 | 1,620 | 1,570 | 1,620 | +40 | +2.5% | 145,500 |
| 2006/03/06 | 1,580 | 1,620 | 1,570 | 1,580 | +20 | +1.3% | 252,100 |
| 2006/03/03 | 1,550 | 1,560 | 1,530 | 1,560 | ±0 | ±0% | 646,300 |
| 2006/03/02 | 1,670 | 1,680 | 1,560 | 1,560 | -130 | -7.7% | 374,000 |
| 2006/03/01 | 1,670 | 1,760 | 1,650 | 1,690 | -70 | -4% | 144,500 |
4651～
4700
件表示中 / 4951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 | 180,500円 | +3.2% | +1.8% | 3.32% | 10.98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 |
| エネクス | 162,100円 | - | - | 3.82% | - | 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 |
| 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 |
| アズワン | 231,500円 | +6.0% | +7.2% | 2.68% | 20.58倍 | 2.54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 | 316,500円 | +3.8% | -2.4% | 4.04% | 8.83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
