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 |
|---|---|---|---|---|---|---|---|
| 2006/04/12 | 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 |
| 2006/02/28 | 1,810 | 1,810 | 1,740 | 1,760 | -40 | -2.2% | 112,300 |
| 2006/02/27 | 1,830 | 1,870 | 1,770 | 1,800 | -30 | -1.6% | 126,100 |
| 2006/02/24 | 1,740 | 1,830 | 1,690 | 1,830 | +90 | +5.2% | 91,800 |
| 2006/02/23 | 1,630 | 1,800 | 1,630 | 1,740 | -10 | -0.6% | 207,800 |
| 2006/02/22 | 1,760 | 1,800 | 1,660 | 1,750 | -40 | -2.2% | 102,400 |
| 2006/02/21 | 1,530 | 1,800 | 1,520 | 1,790 | +200 | +12.6% | 171,500 |
| 2006/02/20 | 1,670 | 1,730 | 1,570 | 1,590 | -200 | -11.2% | 159,900 |
| 2006/02/17 | 1,840 | 1,840 | 1,720 | 1,790 | -90 | -4.8% | 149,400 |
| 2006/02/16 | 1,920 | 1,980 | 1,830 | 1,880 | -50 | -2.6% | 98,400 |
| 2006/02/15 | 2,040 | 2,090 | 1,930 | 1,930 | -190 | -9% | 151,200 |
| 2006/02/14 | 1,870 | 2,130 | 1,610 | 2,120 | +220 | +11.6% | 233,900 |
| 2006/02/13 | 2,140 | 2,140 | 1,840 | 1,900 | -340 | -15.2% | 255,500 |
| 2006/02/10 | 2,270 | 2,270 | 2,130 | 2,240 | -10 | -0.4% | 70,500 |
| 2006/02/09 | 2,280 | 2,280 | 2,240 | 2,250 | +50 | +2.3% | 58,300 |
| 2006/02/08 | 2,320 | 2,330 | 2,200 | 2,200 | -130 | -5.6% | 117,100 |
| 2006/02/07 | 2,260 | 2,330 | 2,240 | 2,330 | +80 | +3.6% | 170,300 |
| 2006/02/06 | 2,180 | 2,280 | 2,170 | 2,250 | +90 | +4.2% | 129,000 |
| 2006/02/03 | 2,180 | 2,270 | 2,120 | 2,160 | -20 | -0.9% | 176,700 |
| 2006/02/02 | 2,120 | 2,200 | 2,120 | 2,180 | +70 | +3.3% | 81,600 |
| 2006/02/01 | 2,100 | 2,160 | 2,070 | 2,110 | +40 | +1.9% | 104,000 |
4751～
4800
件表示中 / 5031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 | 225,900円 | +3.2% | +1.8% | 2.66% | 13.52倍 | 1.41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 |
| 因幡電産 | 419,400円 | +2.1% | +2.6% | 3.34% | 12.16倍 | 1.37倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| エネクス | 196,600円 | +2.2% | -6.6% | 3.15% | 13.86倍 | 1.29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 | 578,000円 | +3.3% | -2.1% | 2.42% | 15.09倍 | 1.12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 |
| 三谷商 | 216,900円 | -5.6% | -6.6% | 3.04% | 9.80倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
