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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,214 | 1,224 | 1,205 | 1,212 | -6 | -0.5% | 708,800 |
| 2024/02/29 | 1,205 | 1,222 | 1,193 | 1,218 | +10 | +0.8% | 874,700 |
| 2024/02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -7 | -0.6% | 721,300 |
| 2024/02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -37 | -3% | 1,087,800 |
| 2024/02/26 | 1,254 | 1,268 | 1,242 | 1,252 | +7 | +0.6% | 748,800 |
| 2024/02/22 | 1,240 | 1,255 | 1,233 | 1,245 | -13 | -1% | 1,202,900 |
| 2024/02/21 | 1,294 | 1,301 | 1,258 | 1,258 | -38 | -2.9% | 744,900 |
| 2024/02/20 | 1,348 | 1,349 | 1,296 | 1,296 | -31 | -2.3% | 674,200 |
| 2024/02/19 | 1,290 | 1,331 | 1,281 | 1,327 | +36 | +2.8% | 579,800 |
| 2024/02/16 | 1,234 | 1,293 | 1,227 | 1,291 | +56 | +4.5% | 552,500 |
| 2024/02/15 | 1,277 | 1,277 | 1,235 | 1,235 | -37 | -2.9% | 655,000 |
| 2024/02/14 | 1,270 | 1,275 | 1,232 | 1,272 | +5 | +0.4% | 759,500 |
| 2024/02/13 | 1,367 | 1,391 | 1,262 | 1,267 | -251 | -16.5% | 1,739,600 |
| 2024/02/09 | 1,511 | 1,537 | 1,506 | 1,518 | +12 | +0.8% | 233,100 |
| 2024/02/08 | 1,510 | 1,516 | 1,495 | 1,506 | ±0 | ±0% | 132,400 |
| 2024/02/07 | 1,498 | 1,507 | 1,489 | 1,506 | +6 | +0.4% | 182,100 |
| 2024/02/06 | 1,518 | 1,518 | 1,500 | 1,500 | -16 | -1.1% | 110,700 |
| 2024/02/05 | 1,525 | 1,528 | 1,516 | 1,516 | -6 | -0.4% | 114,700 |
| 2024/02/02 | 1,526 | 1,528 | 1,516 | 1,522 | -3 | -0.2% | 67,800 |
| 2024/02/01 | 1,529 | 1,535 | 1,523 | 1,525 | -7 | -0.5% | 112,200 |
| 2024/01/31 | 1,510 | 1,532 | 1,506 | 1,532 | +16 | +1.1% | 93,300 |
| 2024/01/30 | 1,530 | 1,530 | 1,514 | 1,516 | -9 | -0.6% | 72,400 |
| 2024/01/29 | 1,535 | 1,537 | 1,522 | 1,525 | -8 | -0.5% | 116,400 |
| 2024/01/26 | 1,540 | 1,542 | 1,523 | 1,533 | -9 | -0.6% | 157,300 |
| 2024/01/25 | 1,518 | 1,546 | 1,518 | 1,542 | +21 | +1.4% | 126,300 |
| 2024/01/24 | 1,528 | 1,530 | 1,515 | 1,521 | -9 | -0.6% | 130,000 |
| 2024/01/23 | 1,525 | 1,536 | 1,521 | 1,530 | +7 | +0.5% | 118,700 |
| 2024/01/22 | 1,530 | 1,545 | 1,516 | 1,523 | +6 | +0.4% | 179,000 |
| 2024/01/19 | 1,513 | 1,518 | 1,504 | 1,517 | +8 | +0.5% | 110,500 |
| 2024/01/18 | 1,520 | 1,523 | 1,506 | 1,509 | -18 | -1.2% | 108,500 |
| 2024/01/17 | 1,536 | 1,549 | 1,525 | 1,527 | ±0 | ±0% | 172,000 |
| 2024/01/16 | 1,532 | 1,537 | 1,521 | 1,527 | -11 | -0.7% | 127,300 |
| 2024/01/15 | 1,520 | 1,538 | 1,510 | 1,538 | +31 | +2.1% | 236,400 |
| 2024/01/12 | 1,510 | 1,512 | 1,498 | 1,507 | +1 | +0.1% | 189,500 |
| 2024/01/11 | 1,510 | 1,514 | 1,498 | 1,506 | +3 | +0.2% | 179,000 |
| 2024/01/10 | 1,493 | 1,508 | 1,489 | 1,503 | +11 | +0.7% | 191,200 |
| 2024/01/09 | 1,490 | 1,496 | 1,478 | 1,492 | +13 | +0.9% | 156,100 |
| 2024/01/05 | 1,486 | 1,486 | 1,470 | 1,479 | +16 | +1.1% | 115,400 |
| 2024/01/04 | 1,432 | 1,463 | 1,422 | 1,463 | +26 | +1.8% | 124,100 |
| 2023/12/29 | 1,431 | 1,442 | 1,431 | 1,437 | +8 | +0.6% | 104,200 |
| 2023/12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +12 | +0.8% | 85,100 |
| 2023/12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +13 | +0.9% | 272,000 |
| 2023/12/26 | 1,415 | 1,415 | 1,396 | 1,404 | -2 | -0.1% | 272,400 |
| 2023/12/25 | 1,416 | 1,418 | 1,402 | 1,406 | -6 | -0.4% | 133,500 |
| 2023/12/22 | 1,410 | 1,425 | 1,405 | 1,412 | +6 | +0.4% | 159,000 |
| 2023/12/21 | 1,408 | 1,418 | 1,405 | 1,406 | -16 | -1.1% | 119,200 |
| 2023/12/20 | 1,435 | 1,438 | 1,418 | 1,422 | -7 | -0.5% | 138,200 |
| 2023/12/19 | 1,418 | 1,432 | 1,412 | 1,429 | +17 | +1.2% | 105,300 |
| 2023/12/18 | 1,416 | 1,416 | 1,399 | 1,412 | -9 | -0.6% | 131,900 |
| 2023/12/15 | 1,404 | 1,424 | 1,394 | 1,421 | +4 | +0.3% | 252,000 |
51～
100
件表示中 / 633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 | 111,700円 | +1.7% | - | 3.76% | 13.67倍 | 1.01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 | 353,500円 | +12.0% | -0.5% | 3.62% | 13.83倍 | 1.24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 |
| エレコム | 156,100円 | +8.9% | +4.0% | 3.07% | 13.22倍 | 1.47倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| ＪＶＣＫＷ | 82,700円 | +0.7% | -1.3% | 1.57% | 9.97倍 | 1.08倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ＭＣＪ | 129,300円 | +4.9% | +5.3% | 3.09% | 10.00倍 | 1.60倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
市場注目の銘柄
チャート関連のコラム
