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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 2005/08/03 | 1,630 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 22,700 |
| 2005/08/02 | 1,650 | 1,650 | 1,610 | 1,630 | ±0 | ±0% | 24,800 |
| 2005/08/01 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 12,300 |
| 2005/07/29 | 1,650 | 1,690 | 1,630 | 1,650 | +10 | +0.6% | 37,600 |
| 2005/07/28 | 1,660 | 1,690 | 1,610 | 1,640 | -20 | -1.2% | 22,600 |
| 2005/07/27 | 1,680 | 1,690 | 1,650 | 1,660 | -10 | -0.6% | 25,200 |
| 2005/07/26 | 1,680 | 1,750 | 1,660 | 1,670 | -10 | -0.6% | 113,800 |
| 2005/07/25 | 1,640 | 1,730 | 1,610 | 1,680 | +100 | +6.3% | 247,500 |
| 2005/07/22 | 1,560 | 1,590 | 1,530 | 1,580 | +50 | +3.3% | 69,700 |
| 2005/07/21 | 1,550 | 1,560 | 1,500 | 1,530 | -20 | -1.3% | 78,200 |
| 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 |
4851～
4900
件表示中 / 4993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 | 203,500円 | +3.2% | +1.8% | 2.95% | 12.35倍 | 1.28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 |
| 三谷商 | 222,900円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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 |
| 加藤産業 | 563,000円 | +3.3% | -2.1% | 2.49% | 14.76倍 | 1.10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 |
| 稲畑産 | 331,500円 | +3.8% | -2.4% | 3.86% | 9.12倍 | 0.85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 |
| アズワン | 237,900円 | +8.2% | +5.1% | 2.65% | 19.48倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
