ＰＨＣ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,465 | 1,486 | 1,461 | 1,474 | +2 | +0.1% | 140,300 |
| 2023/08/03 | 1,487 | 1,488 | 1,470 | 1,472 | -26 | -1.7% | 187,900 |
| 2023/08/02 | 1,508 | 1,519 | 1,493 | 1,498 | -20 | -1.3% | 130,000 |
| 2023/08/01 | 1,510 | 1,518 | 1,495 | 1,518 | +10 | +0.7% | 172,000 |
| 2023/07/31 | 1,504 | 1,509 | 1,492 | 1,508 | +15 | +1% | 181,200 |
| 2023/07/28 | 1,476 | 1,495 | 1,463 | 1,493 | +1 | +0.1% | 188,000 |
| 2023/07/27 | 1,498 | 1,498 | 1,477 | 1,492 | +1 | +0.1% | 118,000 |
| 2023/07/26 | 1,506 | 1,507 | 1,479 | 1,491 | ±0 | ±0% | 210,000 |
| 2023/07/25 | 1,477 | 1,500 | 1,474 | 1,491 | +14 | +0.9% | 185,500 |
| 2023/07/24 | 1,470 | 1,478 | 1,465 | 1,477 | +13 | +0.9% | 146,500 |
| 2023/07/21 | 1,468 | 1,468 | 1,458 | 1,464 | +7 | +0.5% | 98,900 |
| 2023/07/20 | 1,477 | 1,480 | 1,457 | 1,457 | -26 | -1.8% | 177,200 |
| 2023/07/19 | 1,487 | 1,494 | 1,476 | 1,483 | -1 | -0.1% | 120,000 |
| 2023/07/18 | 1,492 | 1,496 | 1,476 | 1,484 | +4 | +0.3% | 112,600 |
| 2023/07/14 | 1,483 | 1,487 | 1,458 | 1,480 | +11 | +0.7% | 172,500 |
| 2023/07/13 | 1,458 | 1,473 | 1,446 | 1,469 | +14 | +1% | 131,900 |
| 2023/07/12 | 1,491 | 1,491 | 1,451 | 1,455 | -20 | -1.4% | 145,200 |
| 2023/07/11 | 1,505 | 1,505 | 1,472 | 1,475 | -15 | -1% | 165,200 |
| 2023/07/10 | 1,504 | 1,507 | 1,489 | 1,490 | -13 | -0.9% | 198,700 |
| 2023/07/07 | 1,536 | 1,536 | 1,503 | 1,503 | -34 | -2.2% | 221,800 |
| 2023/07/06 | 1,568 | 1,572 | 1,535 | 1,537 | -11 | -0.7% | 224,900 |
| 2023/07/05 | 1,564 | 1,565 | 1,545 | 1,548 | -22 | -1.4% | 124,900 |
| 2023/07/04 | 1,555 | 1,577 | 1,543 | 1,570 | +6 | +0.4% | 221,000 |
| 2023/07/03 | 1,560 | 1,574 | 1,556 | 1,564 | +23 | +1.5% | 103,300 |
| 2023/06/30 | 1,551 | 1,553 | 1,527 | 1,541 | -6 | -0.4% | 127,300 |
| 2023/06/29 | 1,560 | 1,576 | 1,539 | 1,547 | -8 | -0.5% | 123,100 |
| 2023/06/28 | 1,533 | 1,562 | 1,533 | 1,555 | +25 | +1.6% | 179,400 |
| 2023/06/27 | 1,526 | 1,538 | 1,521 | 1,530 | +3 | +0.2% | 162,400 |
| 2023/06/26 | 1,534 | 1,543 | 1,514 | 1,527 | +11 | +0.7% | 135,300 |
| 2023/06/23 | 1,526 | 1,535 | 1,500 | 1,516 | -10 | -0.7% | 134,500 |
| 2023/06/22 | 1,552 | 1,557 | 1,526 | 1,526 | -24 | -1.5% | 123,700 |
| 2023/06/21 | 1,536 | 1,560 | 1,523 | 1,550 | +10 | +0.6% | 196,200 |
| 2023/06/20 | 1,518 | 1,546 | 1,509 | 1,540 | +32 | +2.1% | 249,000 |
| 2023/06/19 | 1,512 | 1,534 | 1,494 | 1,508 | +4 | +0.3% | 183,900 |
| 2023/06/16 | 1,474 | 1,504 | 1,453 | 1,504 | +34 | +2.3% | 749,100 |
| 2023/06/15 | 1,442 | 1,477 | 1,432 | 1,470 | +29 | +2% | 244,500 |
| 2023/06/14 | 1,437 | 1,444 | 1,426 | 1,441 | +4 | +0.3% | 197,400 |
| 2023/06/13 | 1,446 | 1,448 | 1,430 | 1,437 | -9 | -0.6% | 203,800 |
| 2023/06/12 | 1,449 | 1,454 | 1,429 | 1,446 | +16 | +1.1% | 174,400 |
| 2023/06/09 | 1,450 | 1,456 | 1,430 | 1,430 | -19 | -1.3% | 194,100 |
| 2023/06/08 | 1,455 | 1,468 | 1,432 | 1,449 | -14 | -1% | 211,800 |
| 2023/06/07 | 1,490 | 1,495 | 1,449 | 1,463 | -20 | -1.3% | 214,200 |
| 2023/06/06 | 1,475 | 1,484 | 1,464 | 1,483 | -9 | -0.6% | 126,600 |
| 2023/06/05 | 1,511 | 1,515 | 1,480 | 1,492 | -16 | -1.1% | 222,500 |
| 2023/06/02 | 1,513 | 1,516 | 1,485 | 1,508 | +18 | +1.2% | 120,900 |
| 2023/06/01 | 1,518 | 1,535 | 1,487 | 1,490 | +24 | +1.6% | 541,300 |
| 2023/05/31 | 1,551 | 1,562 | 1,462 | 1,466 | -111 | -7% | 1,208,100 |
| 2023/05/30 | 1,634 | 1,650 | 1,552 | 1,577 | -50 | -3.1% | 618,900 |
| 2023/05/29 | 1,520 | 1,637 | 1,497 | 1,627 | +167 | +11.4% | 1,323,200 |
| 2023/05/26 | 1,473 | 1,474 | 1,446 | 1,460 | +1 | +0.1% | 188,000 |
451～
500
件表示中 / 894件
類似銘柄と比較する
現在ご覧いただいている「ＰＨＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＨＣＨＤ | 91,300円 | +0.4% | -35.2% | 4.60% | 15.57倍 | 0.81倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| 日東工 | 300,000円 | +4.0% | +0.6% | 4.13% | 12.11倍 | 0.99倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 図 研 | 541,000円 | +5.6% | +6.1% | 1.85% | 26.28倍 | 2.93倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 芝浦メカ | 799,000円 | -1.1% | -27.7% | 2.50% | 13.97倍 | 2.21倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| キヤノン電 | 261,000円 | +4.3% | +6.3% | 2.68% | 13.69倍 | 0.88倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
