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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,474 | 1,485 | 1,440 | 1,444 | -12 | -0.8% | 156,600 |
| 2022/12/23 | 1,440 | 1,457 | 1,435 | 1,456 | +2 | +0.1% | 78,500 |
| 2022/12/22 | 1,455 | 1,467 | 1,441 | 1,454 | +1 | +0.1% | 154,900 |
| 2022/12/21 | 1,475 | 1,479 | 1,450 | 1,453 | -28 | -1.9% | 160,900 |
| 2022/12/20 | 1,508 | 1,528 | 1,470 | 1,481 | -45 | -2.9% | 181,300 |
| 2022/12/19 | 1,531 | 1,552 | 1,517 | 1,526 | -20 | -1.3% | 142,100 |
| 2022/12/16 | 1,550 | 1,570 | 1,532 | 1,546 | -18 | -1.2% | 147,200 |
| 2022/12/15 | 1,589 | 1,592 | 1,561 | 1,564 | -39 | -2.4% | 135,400 |
| 2022/12/14 | 1,600 | 1,610 | 1,592 | 1,603 | +5 | +0.3% | 75,100 |
| 2022/12/13 | 1,599 | 1,605 | 1,590 | 1,598 | +18 | +1.1% | 87,400 |
| 2022/12/12 | 1,564 | 1,585 | 1,564 | 1,580 | -5 | -0.3% | 69,700 |
| 2022/12/09 | 1,564 | 1,588 | 1,564 | 1,585 | +24 | +1.5% | 108,000 |
| 2022/12/08 | 1,564 | 1,573 | 1,550 | 1,561 | -5 | -0.3% | 78,300 |
| 2022/12/07 | 1,536 | 1,568 | 1,536 | 1,566 | +25 | +1.6% | 94,400 |
| 2022/12/06 | 1,546 | 1,553 | 1,522 | 1,541 | -26 | -1.7% | 115,300 |
| 2022/12/05 | 1,553 | 1,577 | 1,525 | 1,567 | +7 | +0.4% | 132,000 |
| 2022/12/02 | 1,539 | 1,567 | 1,517 | 1,560 | +15 | +1% | 135,700 |
| 2022/12/01 | 1,587 | 1,591 | 1,539 | 1,545 | -50 | -3.1% | 207,700 |
| 2022/11/30 | 1,600 | 1,608 | 1,585 | 1,595 | -5 | -0.3% | 164,900 |
| 2022/11/29 | 1,623 | 1,623 | 1,591 | 1,600 | -14 | -0.9% | 121,200 |
| 2022/11/28 | 1,688 | 1,688 | 1,612 | 1,614 | -24 | -1.5% | 135,400 |
| 2022/11/25 | 1,647 | 1,650 | 1,628 | 1,638 | -9 | -0.5% | 48,000 |
| 2022/11/24 | 1,650 | 1,663 | 1,644 | 1,647 | +17 | +1% | 78,300 |
| 2022/11/22 | 1,630 | 1,657 | 1,626 | 1,630 | -15 | -0.9% | 137,800 |
| 2022/11/21 | 1,630 | 1,645 | 1,611 | 1,645 | +4 | +0.2% | 99,200 |
| 2022/11/18 | 1,666 | 1,677 | 1,635 | 1,641 | -16 | -1% | 150,600 |
| 2022/11/17 | 1,680 | 1,715 | 1,653 | 1,657 | +34 | +2.1% | 209,700 |
| 2022/11/16 | 1,633 | 1,643 | 1,609 | 1,623 | -10 | -0.6% | 103,500 |
| 2022/11/15 | 1,656 | 1,679 | 1,621 | 1,633 | -23 | -1.4% | 191,800 |
| 2022/11/14 | 1,675 | 1,702 | 1,655 | 1,656 | -46 | -2.7% | 174,100 |
| 2022/11/11 | 1,688 | 1,707 | 1,669 | 1,702 | +61 | +3.7% | 298,200 |
| 2022/11/10 | 1,584 | 1,655 | 1,568 | 1,641 | +47 | +2.9% | 301,400 |
| 2022/11/09 | 1,599 | 1,600 | 1,576 | 1,594 | +9 | +0.6% | 115,800 |
| 2022/11/08 | 1,588 | 1,607 | 1,577 | 1,585 | -3 | -0.2% | 147,200 |
| 2022/11/07 | 1,555 | 1,589 | 1,555 | 1,588 | +43 | +2.8% | 119,600 |
| 2022/11/04 | 1,540 | 1,552 | 1,533 | 1,545 | -11 | -0.7% | 148,200 |
| 2022/11/02 | 1,572 | 1,583 | 1,555 | 1,556 | -13 | -0.8% | 487,500 |
| 2022/11/01 | 1,558 | 1,569 | 1,537 | 1,569 | +25 | +1.6% | 172,500 |
| 2022/10/31 | 1,524 | 1,550 | 1,523 | 1,544 | +27 | +1.8% | 240,200 |
| 2022/10/28 | 1,472 | 1,529 | 1,455 | 1,517 | +5 | +0.3% | 816,700 |
| 2022/10/27 | 1,514 | 1,521 | 1,495 | 1,512 | -2 | -0.1% | 146,600 |
| 2022/10/26 | 1,496 | 1,527 | 1,494 | 1,514 | +45 | +3.1% | 151,200 |
| 2022/10/25 | 1,454 | 1,477 | 1,451 | 1,469 | +3 | +0.2% | 161,600 |
| 2022/10/24 | 1,462 | 1,469 | 1,438 | 1,466 | +46 | +3.2% | 174,500 |
| 2022/10/21 | 1,426 | 1,433 | 1,415 | 1,420 | -28 | -1.9% | 123,200 |
| 2022/10/20 | 1,435 | 1,457 | 1,432 | 1,448 | -19 | -1.3% | 130,500 |
| 2022/10/19 | 1,424 | 1,467 | 1,424 | 1,467 | +50 | +3.5% | 158,300 |
| 2022/10/18 | 1,417 | 1,443 | 1,404 | 1,417 | +27 | +1.9% | 198,800 |
| 2022/10/17 | 1,370 | 1,398 | 1,370 | 1,390 | -3 | -0.2% | 137,600 |
| 2022/10/14 | 1,398 | 1,402 | 1,377 | 1,393 | +44 | +3.3% | 173,400 |
651～
700
件表示中 / 944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 | 103,600円 | +0.4% | -35.2% | 4.05% | 17.71倍 | 0.93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 |
| ホシデン | 223,100円 | +72.9% | +8.3% | 2.24% | 10.05倍 | 0.81倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| 芝浦メカ | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 |
| 山洋電 | 1,012,000円 | +9.5% | +49.3% | 2.08% | 14.09倍 | 1.06倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 象 印 | 173,300円 | +3.2% | +1.3% | 3.69% | 22.92倍 | 1.24倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
市場注目の銘柄
チャート関連のコラム
