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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,105 | 1,112 | 1,090 | 1,099 | -6 | -0.5% | 200,400 |
| 2025/02/14 | 1,101 | 1,106 | 1,085 | 1,105 | +13 | +1.2% | 257,300 |
| 2025/02/13 | 1,048 | 1,128 | 1,035 | 1,092 | +74 | +7.3% | 723,600 |
| 2025/02/12 | 1,015 | 1,030 | 1,015 | 1,018 | +9 | +0.9% | 175,600 |
| 2025/02/10 | 1,015 | 1,017 | 1,008 | 1,009 | -7 | -0.7% | 117,700 |
| 2025/02/07 | 1,027 | 1,027 | 1,014 | 1,016 | -4 | -0.4% | 125,200 |
| 2025/02/06 | 1,017 | 1,031 | 1,017 | 1,020 | -1 | -0.1% | 95,500 |
| 2025/02/05 | 1,023 | 1,032 | 1,018 | 1,021 | -2 | -0.2% | 85,300 |
| 2025/02/04 | 1,034 | 1,038 | 1,022 | 1,023 | -1 | -0.1% | 102,200 |
| 2025/02/03 | 1,027 | 1,029 | 1,016 | 1,024 | -17 | -1.6% | 162,100 |
| 2025/01/31 | 1,040 | 1,043 | 1,032 | 1,041 | -4 | -0.4% | 108,500 |
| 2025/01/30 | 1,042 | 1,048 | 1,037 | 1,045 | -6 | -0.6% | 122,200 |
| 2025/01/29 | 1,064 | 1,064 | 1,047 | 1,051 | -6 | -0.6% | 154,500 |
| 2025/01/28 | 1,028 | 1,063 | 1,028 | 1,057 | +32 | +3.1% | 391,000 |
| 2025/01/27 | 1,023 | 1,033 | 1,016 | 1,025 | +20 | +2% | 328,900 |
| 2025/01/24 | 992 | 1,012 | 991 | 1,005 | +5 | +0.5% | 204,000 |
| 2025/01/23 | 994 | 1,003 | 982 | 1,000 | +28 | +2.9% | 240,800 |
| 2025/01/22 | 977 | 989 | 972 | 972 | ±0 | ±0% | 170,300 |
| 2025/01/21 | 964 | 972 | 961 | 972 | +8 | +0.8% | 73,100 |
| 2025/01/20 | 952 | 967 | 952 | 964 | +13 | +1.4% | 95,600 |
| 2025/01/17 | 961 | 961 | 948 | 951 | -10 | -1% | 109,500 |
| 2025/01/16 | 961 | 968 | 956 | 961 | ±0 | ±0% | 127,800 |
| 2025/01/15 | 956 | 965 | 952 | 961 | +12 | +1.3% | 133,000 |
| 2025/01/14 | 961 | 961 | 945 | 949 | -12 | -1.2% | 139,700 |
| 2025/01/10 | 951 | 961 | 949 | 961 | +5 | +0.5% | 121,800 |
| 2025/01/09 | 980 | 984 | 949 | 956 | -21 | -2.1% | 183,000 |
| 2025/01/08 | 979 | 985 | 970 | 977 | +4 | +0.4% | 174,100 |
| 2025/01/07 | 972 | 974 | 960 | 973 | +13 | +1.4% | 129,500 |
| 2025/01/06 | 962 | 979 | 957 | 960 | -2 | -0.2% | 213,400 |
| 2024/12/30 | 955 | 965 | 949 | 962 | +2 | +0.2% | 211,600 |
| 2024/12/27 | 940 | 960 | 937 | 960 | +26 | +2.8% | 248,900 |
| 2024/12/26 | 926 | 938 | 922 | 934 | +12 | +1.3% | 389,300 |
| 2024/12/25 | 922 | 932 | 913 | 922 | +8 | +0.9% | 341,500 |
| 2024/12/24 | 920 | 923 | 908 | 914 | -9 | -1% | 383,400 |
| 2024/12/23 | 926 | 929 | 914 | 923 | -8 | -0.9% | 349,100 |
| 2024/12/20 | 940 | 949 | 930 | 931 | +6 | +0.6% | 324,500 |
| 2024/12/19 | 930 | 940 | 924 | 925 | -7 | -0.8% | 227,100 |
| 2024/12/18 | 950 | 951 | 932 | 932 | -20 | -2.1% | 182,200 |
| 2024/12/17 | 953 | 956 | 937 | 952 | -13 | -1.3% | 206,700 |
| 2024/12/16 | 937 | 969 | 932 | 965 | +21 | +2.2% | 344,200 |
| 2024/12/13 | 933 | 952 | 928 | 944 | +3 | +0.3% | 281,600 |
| 2024/12/12 | 940 | 943 | 930 | 941 | +3 | +0.3% | 210,600 |
| 2024/12/11 | 938 | 939 | 928 | 938 | +5 | +0.5% | 222,300 |
| 2024/12/10 | 935 | 943 | 927 | 933 | +10 | +1.1% | 257,100 |
| 2024/12/09 | 917 | 934 | 917 | 923 | +10 | +1.1% | 235,300 |
| 2024/12/06 | 925 | 928 | 913 | 913 | -12 | -1.3% | 274,500 |
| 2024/12/05 | 927 | 932 | 921 | 925 | ±0 | ±0% | 163,500 |
| 2024/12/04 | 930 | 938 | 925 | 925 | -13 | -1.4% | 193,000 |
| 2024/12/03 | 925 | 954 | 925 | 938 | +15 | +1.6% | 315,100 |
| 2024/12/02 | 952 | 959 | 923 | 923 | -42 | -4.4% | 592,800 |
51～
100
件表示中 / 868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 | 96,200円 | +1.7% | - | 4.37% | 11.79倍 | 0.95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 |
| 山洋電 | 982,000円 | +9.5% | +49.3% | 2.14% | 13.78倍 | 1.03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 |
| マイクロニクス | 311,000円 | +22.4% | +30.6% | 2.64% | 10.95倍 | 2.43倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
| 日東工 | 298,000円 | +10.8% | -4.5% | 4.43% | 11.31倍 | 1.04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 |
| フェローテック | 246,700円 | +19.1% | -2.0% | 5.67% | 7.22倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
