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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 1,760 | 1,839 | 1,737 | 1,828 | +90 | +5.2% | 529,900 |
| 2022/04/25 | 1,742 | 1,756 | 1,727 | 1,738 | -55 | -3.1% | 182,000 |
| 2022/04/22 | 1,776 | 1,810 | 1,773 | 1,793 | +2 | +0.1% | 179,400 |
| 2022/04/21 | 1,850 | 1,853 | 1,780 | 1,791 | -51 | -2.8% | 252,000 |
| 2022/04/20 | 1,797 | 1,849 | 1,786 | 1,842 | +64 | +3.6% | 266,700 |
| 2022/04/19 | 1,793 | 1,808 | 1,769 | 1,778 | +7 | +0.4% | 130,200 |
| 2022/04/18 | 1,773 | 1,791 | 1,744 | 1,771 | -31 | -1.7% | 219,500 |
| 2022/04/15 | 1,847 | 1,847 | 1,795 | 1,802 | -37 | -2% | 139,400 |
| 2022/04/14 | 1,867 | 1,867 | 1,807 | 1,839 | -26 | -1.4% | 281,200 |
| 2022/04/13 | 1,808 | 1,865 | 1,808 | 1,865 | +33 | +1.8% | 193,900 |
| 2022/04/12 | 1,903 | 1,903 | 1,809 | 1,832 | -33 | -1.8% | 274,300 |
| 2022/04/11 | 1,860 | 1,897 | 1,853 | 1,865 | -22 | -1.2% | 231,900 |
| 2022/04/08 | 1,944 | 1,944 | 1,841 | 1,887 | +18 | +1% | 470,000 |
| 2022/04/07 | 1,924 | 1,949 | 1,864 | 1,869 | -29 | -1.5% | 275,500 |
| 2022/04/06 | 1,869 | 1,906 | 1,841 | 1,898 | +18 | +1% | 217,100 |
| 2022/04/05 | 1,850 | 1,887 | 1,835 | 1,880 | +32 | +1.7% | 263,200 |
| 2022/04/04 | 1,774 | 1,848 | 1,770 | 1,848 | +80 | +4.5% | 193,500 |
| 2022/04/01 | 1,775 | 1,785 | 1,722 | 1,768 | -40 | -2.2% | 200,700 |
| 2022/03/31 | 1,774 | 1,890 | 1,757 | 1,808 | +35 | +2% | 537,600 |
| 2022/03/30 | 1,718 | 1,781 | 1,707 | 1,773 | +30 | +1.7% | 220,400 |
| 2022/03/29 | 1,760 | 1,765 | 1,724 | 1,743 | -8 | -0.5% | 178,500 |
| 2022/03/28 | 1,739 | 1,788 | 1,703 | 1,751 | +29 | +1.7% | 507,300 |
| 2022/03/25 | 1,712 | 1,724 | 1,678 | 1,722 | +22 | +1.3% | 200,900 |
| 2022/03/24 | 1,750 | 1,758 | 1,683 | 1,700 | -57 | -3.2% | 239,500 |
| 2022/03/23 | 1,726 | 1,757 | 1,716 | 1,757 | +62 | +3.7% | 236,100 |
| 2022/03/22 | 1,700 | 1,713 | 1,663 | 1,695 | +54 | +3.3% | 218,000 |
| 2022/03/18 | 1,718 | 1,730 | 1,641 | 1,641 | -56 | -3.3% | 685,800 |
| 2022/03/17 | 1,670 | 1,727 | 1,660 | 1,697 | +62 | +3.8% | 484,800 |
| 2022/03/16 | 1,615 | 1,647 | 1,610 | 1,635 | +46 | +2.9% | 191,900 |
| 2022/03/15 | 1,574 | 1,623 | 1,552 | 1,589 | +45 | +2.9% | 228,900 |
| 2022/03/14 | 1,528 | 1,568 | 1,528 | 1,544 | +27 | +1.8% | 162,400 |
| 2022/03/11 | 1,552 | 1,559 | 1,512 | 1,517 | -50 | -3.2% | 121,500 |
| 2022/03/10 | 1,536 | 1,582 | 1,528 | 1,567 | +56 | +3.7% | 124,600 |
| 2022/03/09 | 1,513 | 1,554 | 1,503 | 1,511 | -21 | -1.4% | 152,100 |
| 2022/03/08 | 1,580 | 1,603 | 1,523 | 1,532 | -71 | -4.4% | 253,600 |
| 2022/03/07 | 1,591 | 1,610 | 1,563 | 1,603 | +12 | +0.8% | 215,100 |
| 2022/03/04 | 1,639 | 1,643 | 1,582 | 1,591 | -37 | -2.3% | 141,400 |
| 2022/03/03 | 1,655 | 1,672 | 1,612 | 1,628 | +3 | +0.2% | 119,500 |
| 2022/03/02 | 1,590 | 1,641 | 1,590 | 1,625 | +15 | +0.9% | 163,200 |
| 2022/03/01 | 1,600 | 1,623 | 1,591 | 1,610 | +28 | +1.8% | 116,000 |
| 2022/02/28 | 1,545 | 1,583 | 1,539 | 1,582 | +40 | +2.6% | 122,200 |
| 2022/02/25 | 1,500 | 1,545 | 1,496 | 1,542 | +44 | +2.9% | 182,800 |
| 2022/02/24 | 1,483 | 1,514 | 1,476 | 1,498 | -9 | -0.6% | 156,000 |
| 2022/02/22 | 1,516 | 1,537 | 1,489 | 1,507 | -44 | -2.8% | 202,000 |
| 2022/02/21 | 1,536 | 1,579 | 1,512 | 1,551 | -2 | -0.1% | 241,100 |
| 2022/02/18 | 1,550 | 1,580 | 1,543 | 1,553 | -36 | -2.3% | 110,400 |
| 2022/02/17 | 1,637 | 1,637 | 1,551 | 1,589 | -9 | -0.6% | 204,100 |
| 2022/02/16 | 1,597 | 1,628 | 1,589 | 1,598 | +6 | +0.4% | 170,100 |
| 2022/02/15 | 1,640 | 1,664 | 1,588 | 1,592 | -81 | -4.8% | 217,400 |
| 2022/02/14 | 1,622 | 1,690 | 1,590 | 1,673 | -35 | -2% | 401,100 |
801～
850
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
