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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,510 | 1,537 | 1,501 | 1,534 | -5 | -0.3% | 145,000 |
| 2022/09/21 | 1,575 | 1,575 | 1,528 | 1,539 | -36 | -2.3% | 102,100 |
| 2022/09/20 | 1,537 | 1,579 | 1,535 | 1,575 | +22 | +1.4% | 141,800 |
| 2022/09/16 | 1,536 | 1,556 | 1,519 | 1,553 | +1 | +0.1% | 172,300 |
| 2022/09/15 | 1,583 | 1,583 | 1,548 | 1,552 | -19 | -1.2% | 125,500 |
| 2022/09/14 | 1,612 | 1,615 | 1,570 | 1,571 | -59 | -3.6% | 198,500 |
| 2022/09/13 | 1,614 | 1,637 | 1,614 | 1,630 | +33 | +2.1% | 115,000 |
| 2022/09/12 | 1,561 | 1,602 | 1,561 | 1,597 | +14 | +0.9% | 107,300 |
| 2022/09/09 | 1,604 | 1,616 | 1,571 | 1,583 | -16 | -1% | 155,200 |
| 2022/09/08 | 1,555 | 1,603 | 1,550 | 1,599 | +76 | +5% | 289,800 |
| 2022/09/07 | 1,638 | 1,638 | 1,511 | 1,523 | -168 | -9.9% | 555,200 |
| 2022/09/06 | 1,620 | 1,707 | 1,620 | 1,691 | +134 | +8.6% | 502,100 |
| 2022/09/05 | 1,581 | 1,581 | 1,544 | 1,557 | -27 | -1.7% | 118,500 |
| 2022/09/02 | 1,608 | 1,608 | 1,570 | 1,584 | -17 | -1.1% | 147,000 |
| 2022/09/01 | 1,615 | 1,621 | 1,595 | 1,601 | -18 | -1.1% | 106,600 |
| 2022/08/31 | 1,584 | 1,619 | 1,578 | 1,619 | +23 | +1.4% | 106,900 |
| 2022/08/30 | 1,590 | 1,611 | 1,585 | 1,596 | +9 | +0.6% | 98,200 |
| 2022/08/29 | 1,593 | 1,602 | 1,578 | 1,587 | -49 | -3% | 120,800 |
| 2022/08/26 | 1,624 | 1,648 | 1,612 | 1,636 | +24 | +1.5% | 114,100 |
| 2022/08/25 | 1,563 | 1,616 | 1,560 | 1,612 | +49 | +3.1% | 135,200 |
| 2022/08/24 | 1,580 | 1,588 | 1,563 | 1,563 | -26 | -1.6% | 149,200 |
| 2022/08/23 | 1,600 | 1,600 | 1,584 | 1,589 | -21 | -1.3% | 94,100 |
| 2022/08/22 | 1,618 | 1,622 | 1,604 | 1,610 | -21 | -1.3% | 142,600 |
| 2022/08/19 | 1,618 | 1,638 | 1,598 | 1,631 | +13 | +0.8% | 157,600 |
| 2022/08/18 | 1,628 | 1,628 | 1,605 | 1,618 | -20 | -1.2% | 113,500 |
| 2022/08/17 | 1,663 | 1,663 | 1,627 | 1,638 | -6 | -0.4% | 179,100 |
| 2022/08/16 | 1,645 | 1,666 | 1,622 | 1,644 | +14 | +0.9% | 163,300 |
| 2022/08/15 | 1,619 | 1,650 | 1,601 | 1,630 | +10 | +0.6% | 233,400 |
| 2022/08/12 | 1,531 | 1,639 | 1,531 | 1,620 | -71 | -4.2% | 489,700 |
| 2022/08/10 | 1,712 | 1,712 | 1,674 | 1,691 | -21 | -1.2% | 147,200 |
| 2022/08/09 | 1,710 | 1,740 | 1,703 | 1,712 | +14 | +0.8% | 214,100 |
| 2022/08/08 | 1,675 | 1,704 | 1,660 | 1,698 | +34 | +2% | 178,600 |
| 2022/08/05 | 1,693 | 1,699 | 1,653 | 1,664 | -31 | -1.8% | 209,700 |
| 2022/08/04 | 1,655 | 1,703 | 1,645 | 1,695 | +53 | +3.2% | 287,500 |
| 2022/08/03 | 1,625 | 1,643 | 1,600 | 1,642 | ±0 | ±0% | 166,100 |
| 2022/08/02 | 1,643 | 1,654 | 1,634 | 1,642 | -17 | -1% | 184,700 |
| 2022/08/01 | 1,631 | 1,662 | 1,621 | 1,659 | +32 | +2% | 180,900 |
| 2022/07/29 | 1,607 | 1,631 | 1,583 | 1,627 | +27 | +1.7% | 265,500 |
| 2022/07/28 | 1,570 | 1,600 | 1,566 | 1,600 | +40 | +2.6% | 219,200 |
| 2022/07/27 | 1,558 | 1,572 | 1,551 | 1,560 | +17 | +1.1% | 121,000 |
| 2022/07/26 | 1,559 | 1,559 | 1,526 | 1,543 | -6 | -0.4% | 176,900 |
| 2022/07/25 | 1,520 | 1,549 | 1,507 | 1,549 | +25 | +1.6% | 159,100 |
| 2022/07/22 | 1,529 | 1,539 | 1,506 | 1,524 | +8 | +0.5% | 266,100 |
| 2022/07/21 | 1,478 | 1,520 | 1,470 | 1,516 | +36 | +2.4% | 468,900 |
| 2022/07/20 | 1,482 | 1,482 | 1,470 | 1,480 | +15 | +1% | 149,000 |
| 2022/07/19 | 1,489 | 1,489 | 1,451 | 1,465 | -1 | -0.1% | 130,700 |
| 2022/07/15 | 1,473 | 1,478 | 1,445 | 1,466 | -3 | -0.2% | 102,200 |
| 2022/07/14 | 1,475 | 1,476 | 1,448 | 1,469 | -9 | -0.6% | 166,100 |
| 2022/07/13 | 1,456 | 1,493 | 1,435 | 1,478 | +52 | +3.6% | 345,400 |
| 2022/07/12 | 1,417 | 1,430 | 1,396 | 1,426 | -20 | -1.4% | 330,000 |
701～
750
件表示中 / 931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 | 94,700円 | +0.4% | -35.2% | 4.44% | 16.19倍 | 0.85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 |
| 図 研 | 576,000円 | +5.6% | +6.1% | 1.74% | 27.91倍 | 3.11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 |
| 山洋電 | 944,000円 | +9.5% | +49.3% | 2.22% | 13.14倍 | 0.99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 |
| メガチップス | 560,000円 | -0.8% | +3.5% | 2.50% | 23.08倍 | 0.78倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 257,700円 | +4.3% | +6.3% | 2.72% | 13.51倍 | 0.86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
