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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,630 | 1,670 | 1,620 | 1,640 | ±0 | ±0% | 203,200 |
| 2005/12/13 | 1,610 | 1,650 | 1,580 | 1,640 | +20 | +1.2% | 301,100 |
| 2005/12/12 | 1,550 | 1,630 | 1,540 | 1,620 | +60 | +3.8% | 268,700 |
| 2005/12/09 | 1,530 | 1,580 | 1,520 | 1,560 | +30 | +2% | 193,400 |
| 2005/12/08 | 1,540 | 1,540 | 1,510 | 1,530 | +10 | +0.7% | 105,300 |
| 2005/12/07 | 1,510 | 1,530 | 1,510 | 1,520 | ±0 | ±0% | 115,000 |
| 2005/12/06 | 1,540 | 1,540 | 1,510 | 1,520 | -30 | -1.9% | 132,800 |
| 2005/12/05 | 1,500 | 1,560 | 1,500 | 1,550 | +60 | +4% | 296,800 |
| 2005/12/02 | 1,490 | 1,520 | 1,470 | 1,490 | +50 | +3.5% | 310,200 |
| 2005/12/01 | 1,430 | 1,460 | 1,430 | 1,440 | +20 | +1.4% | 141,500 |
| 2005/11/30 | 1,400 | 1,420 | 1,400 | 1,420 | +20 | +1.4% | 66,900 |
| 2005/11/29 | 1,410 | 1,420 | 1,400 | 1,400 | -10 | -0.7% | 32,500 |
| 2005/11/28 | 1,410 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 63,700 |
| 2005/11/25 | 1,420 | 1,430 | 1,410 | 1,420 | -10 | -0.7% | 52,600 |
| 2005/11/24 | 1,440 | 1,440 | 1,410 | 1,430 | +10 | +0.7% | 121,300 |
| 2005/11/22 | 1,420 | 1,460 | 1,410 | 1,420 | +20 | +1.4% | 158,600 |
| 2005/11/21 | 1,420 | 1,430 | 1,400 | 1,400 | -10 | -0.7% | 115,600 |
| 2005/11/18 | 1,450 | 1,450 | 1,400 | 1,410 | -30 | -2.1% | 108,300 |
| 2005/11/17 | 1,400 | 1,440 | 1,370 | 1,440 | +20 | +1.4% | 258,600 |
| 2005/11/16 | 1,440 | 1,450 | 1,420 | 1,420 | -40 | -2.7% | 63,100 |
| 2005/11/15 | 1,480 | 1,480 | 1,430 | 1,460 | -20 | -1.4% | 90,700 |
| 2005/11/14 | 1,460 | 1,480 | 1,450 | 1,480 | +10 | +0.7% | 65,500 |
| 2005/11/11 | 1,490 | 1,500 | 1,440 | 1,470 | -10 | -0.7% | 71,000 |
| 2005/11/10 | 1,470 | 1,490 | 1,460 | 1,480 | +20 | +1.4% | 40,800 |
| 2005/11/09 | 1,500 | 1,500 | 1,460 | 1,460 | -30 | -2% | 66,500 |
| 2005/11/08 | 1,520 | 1,530 | 1,490 | 1,490 | -30 | -2% | 116,100 |
| 2005/11/07 | 1,510 | 1,540 | 1,500 | 1,520 | +20 | +1.3% | 116,900 |
| 2005/11/04 | 1,500 | 1,510 | 1,480 | 1,500 | ±0 | ±0% | 44,300 |
| 2005/11/02 | 1,520 | 1,550 | 1,490 | 1,500 | -50 | -3.2% | 55,900 |
| 2005/11/01 | 1,550 | 1,550 | 1,490 | 1,550 | +30 | +2% | 140,700 |
| 2005/10/31 | 1,500 | 1,530 | 1,490 | 1,520 | +40 | +2.7% | 106,700 |
| 2005/10/28 | 1,500 | 1,500 | 1,470 | 1,480 | -30 | -2% | 21,900 |
| 2005/10/27 | 1,500 | 1,510 | 1,480 | 1,510 | -10 | -0.7% | 35,000 |
| 2005/10/26 | 1,530 | 1,530 | 1,510 | 1,520 | +20 | +1.3% | 63,400 |
| 2005/10/25 | 1,520 | 1,530 | 1,480 | 1,500 | -10 | -0.7% | 50,200 |
| 2005/10/24 | 1,520 | 1,530 | 1,500 | 1,510 | -20 | -1.3% | 22,100 |
| 2005/10/21 | 1,490 | 1,530 | 1,450 | 1,530 | +60 | +4.1% | 31,200 |
| 2005/10/20 | 1,470 | 1,500 | 1,450 | 1,470 | -10 | -0.7% | 39,100 |
| 2005/10/19 | 1,500 | 1,510 | 1,470 | 1,480 | -50 | -3.3% | 26,400 |
| 2005/10/18 | 1,550 | 1,550 | 1,500 | 1,530 | -30 | -1.9% | 67,800 |
| 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 |
4751～
4800
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 | 161,200円 | - | - | 3.85% | - | 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 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.48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 | 230,600円 | +6.0% | +7.2% | 2.69% | 20.50倍 | 2.53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
