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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 1,540 | 1,580 | 1,510 | 1,550 | -10 | -0.6% | 63,000 |
| 2005/07/19 | 1,580 | 1,580 | 1,530 | 1,560 | -20 | -1.3% | 27,900 |
| 2005/07/15 | 1,610 | 1,610 | 1,560 | 1,580 | -20 | -1.3% | 37,400 |
| 2005/07/14 | 1,600 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 48,700 |
| 2005/07/13 | 1,600 | 1,630 | 1,580 | 1,620 | +10 | +0.6% | 69,400 |
| 2005/07/12 | 1,610 | 1,620 | 1,580 | 1,610 | +30 | +1.9% | 69,700 |
| 2005/07/11 | 1,600 | 1,620 | 1,570 | 1,580 | -10 | -0.6% | 49,000 |
| 2005/07/08 | 1,550 | 1,620 | 1,540 | 1,590 | +40 | +2.6% | 104,000 |
| 2005/07/07 | 1,560 | 1,580 | 1,530 | 1,550 | -30 | -1.9% | 57,700 |
| 2005/07/06 | 1,530 | 1,640 | 1,520 | 1,580 | +60 | +3.9% | 287,000 |
| 2005/07/05 | 1,520 | 1,530 | 1,480 | 1,520 | +10 | +0.7% | 36,300 |
| 2005/07/04 | 1,500 | 1,530 | 1,480 | 1,510 | -10 | -0.7% | 35,500 |
| 2005/07/01 | 1,500 | 1,530 | 1,470 | 1,520 | ±0 | ±0% | 40,600 |
| 2005/06/30 | 1,500 | 1,520 | 1,460 | 1,520 | +30 | +2% | 65,800 |
| 2005/06/29 | 1,470 | 1,540 | 1,430 | 1,490 | +40 | +2.8% | 136,900 |
| 2005/06/28 | 1,560 | 1,570 | 1,450 | 1,450 | -110 | -7.1% | 166,800 |
| 2005/06/27 | 1,530 | 1,560 | 1,460 | 1,560 | +196 | +14.4% | 310,500 |
| 2005/06/24 | 1,380 | 1,384 | 1,360 | 1,364 | -16 | -1.2% | 346,000 |
| 2005/06/23 | 1,374 | 1,386 | 1,374 | 1,380 | +8 | +0.6% | 226,000 |
| 2005/06/22 | 1,378 | 1,378 | 1,368 | 1,372 | ±0 | ±0% | 125,500 |
| 2005/06/21 | 1,360 | 1,380 | 1,334 | 1,372 | +12 | +0.9% | 132,000 |
| 2005/06/20 | 1,388 | 1,392 | 1,348 | 1,360 | -24 | -1.7% | 188,500 |
| 2005/06/17 | 1,388 | 1,406 | 1,382 | 1,384 | -8 | -0.6% | 178,000 |
| 2005/06/16 | 1,420 | 1,422 | 1,390 | 1,392 | -28 | -2% | 134,000 |
| 2005/06/15 | 1,422 | 1,432 | 1,416 | 1,420 | ±0 | ±0% | 315,500 |
| 2005/06/14 | 1,414 | 1,420 | 1,406 | 1,420 | +20 | +1.4% | 147,500 |
| 2005/06/13 | 1,388 | 1,410 | 1,382 | 1,400 | +20 | +1.4% | 156,000 |
| 2005/06/10 | 1,370 | 1,380 | 1,362 | 1,380 | +10 | +0.7% | 127,000 |
| 2005/06/09 | 1,390 | 1,392 | 1,364 | 1,370 | -28 | -2% | 74,000 |
| 2005/06/08 | 1,408 | 1,408 | 1,384 | 1,398 | -12 | -0.9% | 107,000 |
| 2005/06/07 | 1,416 | 1,418 | 1,406 | 1,410 | +2 | +0.1% | 122,500 |
| 2005/06/06 | 1,398 | 1,408 | 1,384 | 1,408 | +10 | +0.7% | 83,500 |
| 2005/06/03 | 1,394 | 1,400 | 1,374 | 1,398 | +18 | +1.3% | 92,000 |
| 2005/06/02 | 1,374 | 1,400 | 1,374 | 1,380 | -8 | -0.6% | 89,500 |
| 2005/06/01 | 1,386 | 1,420 | 1,378 | 1,388 | -14 | -1% | 136,500 |
| 2005/05/31 | 1,416 | 1,430 | 1,390 | 1,402 | -14 | -1% | 169,500 |
| 2005/05/30 | 1,384 | 1,418 | 1,372 | 1,416 | +46 | +3.4% | 270,500 |
| 2005/05/27 | 1,324 | 1,390 | 1,324 | 1,370 | +52 | +3.9% | 171,000 |
| 2005/05/26 | 1,310 | 1,332 | 1,300 | 1,318 | -10 | -0.8% | 100,000 |
| 2005/05/25 | 1,360 | 1,368 | 1,304 | 1,328 | -24 | -1.8% | 227,000 |
| 2005/05/24 | 1,420 | 1,422 | 1,348 | 1,352 | -64 | -4.5% | 336,000 |
| 2005/05/23 | 1,402 | 1,430 | 1,402 | 1,416 | -6 | -0.4% | 187,500 |
| 2005/05/20 | 1,410 | 1,450 | 1,396 | 1,422 | +20 | +1.4% | 381,000 |
| 2005/05/19 | 1,434 | 1,440 | 1,378 | 1,402 | -22 | -1.5% | 382,000 |
| 2005/05/18 | 1,430 | 1,454 | 1,402 | 1,424 | +74 | +5.5% | 1,205,500 |
| 2005/05/17 | 1,410 | 1,436 | 1,308 | 1,350 | -20 | -1.5% | 438,500 |
| 2005/05/16 | 1,510 | 1,526 | 1,322 | 1,370 | -110 | -7.4% | 1,227,500 |
| 2005/05/13 | 1,436 | 1,512 | 1,412 | 1,480 | +80 | +5.7% | 1,843,500 |
| 2005/05/12 | 1,360 | 1,466 | 1,350 | 1,400 | +34 | +2.5% | 1,742,000 |
| 2005/05/11 | 1,360 | 1,370 | 1,340 | 1,366 | ±0 | ±0% | 168,000 |
4851～
4900
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 | 186,800円 | +3.2% | +1.8% | 3.21% | 11.37倍 | 1.18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 | 163,200円 | - | - | 3.80% | - | 1.07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 | 543,000円 | +3.3% | -2.1% | 2.58% | 14.30倍 | 1.06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 | 226,300円 | +6.0% | +7.2% | 2.74% | 20.12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 | 320,500円 | +3.8% | -2.4% | 3.99% | 8.94倍 | 0.84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
