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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,285 | 1,286 | 1,265 | 1,281 | +21 | +1.7% | 220,900 |
| 2022/06/24 | 1,251 | 1,270 | 1,239 | 1,260 | +16 | +1.3% | 174,700 |
| 2022/06/23 | 1,264 | 1,276 | 1,239 | 1,244 | -6 | -0.5% | 189,600 |
| 2022/06/22 | 1,258 | 1,265 | 1,228 | 1,250 | +9 | +0.7% | 305,900 |
| 2022/06/21 | 1,206 | 1,256 | 1,201 | 1,241 | +40 | +3.3% | 445,900 |
| 2022/06/20 | 1,252 | 1,280 | 1,193 | 1,201 | -26 | -2.1% | 554,200 |
| 2022/06/17 | 1,250 | 1,291 | 1,219 | 1,227 | -47 | -3.7% | 1,780,500 |
| 2022/06/16 | 1,276 | 1,306 | 1,263 | 1,274 | -24 | -1.8% | 911,400 |
| 2022/06/15 | 1,315 | 1,332 | 1,295 | 1,298 | -23 | -1.7% | 279,000 |
| 2022/06/14 | 1,285 | 1,327 | 1,284 | 1,321 | +26 | +2% | 648,500 |
| 2022/06/13 | 1,329 | 1,338 | 1,281 | 1,295 | -50 | -3.7% | 422,600 |
| 2022/06/10 | 1,360 | 1,371 | 1,345 | 1,345 | -71 | -5% | 545,100 |
| 2022/06/09 | 1,432 | 1,436 | 1,416 | 1,416 | -20 | -1.4% | 255,300 |
| 2022/06/08 | 1,454 | 1,469 | 1,432 | 1,436 | -18 | -1.2% | 258,300 |
| 2022/06/07 | 1,522 | 1,525 | 1,445 | 1,454 | -68 | -4.5% | 276,800 |
| 2022/06/06 | 1,467 | 1,531 | 1,466 | 1,522 | +30 | +2% | 617,200 |
| 2022/06/03 | 1,448 | 1,493 | 1,444 | 1,492 | +44 | +3% | 641,500 |
| 2022/06/02 | 1,460 | 1,485 | 1,445 | 1,448 | -35 | -2.4% | 313,900 |
| 2022/06/01 | 1,450 | 1,498 | 1,449 | 1,483 | +21 | +1.4% | 389,200 |
| 2022/05/31 | 1,453 | 1,499 | 1,452 | 1,462 | +9 | +0.6% | 1,508,500 |
| 2022/05/30 | 1,460 | 1,493 | 1,446 | 1,453 | +9 | +0.6% | 815,300 |
| 2022/05/27 | 1,466 | 1,468 | 1,414 | 1,444 | -22 | -1.5% | 336,400 |
| 2022/05/26 | 1,491 | 1,506 | 1,459 | 1,466 | -47 | -3.1% | 313,700 |
| 2022/05/25 | 1,570 | 1,573 | 1,513 | 1,513 | -30 | -1.9% | 196,300 |
| 2022/05/24 | 1,608 | 1,625 | 1,542 | 1,543 | -57 | -3.6% | 225,000 |
| 2022/05/23 | 1,594 | 1,609 | 1,569 | 1,600 | +27 | +1.7% | 257,500 |
| 2022/05/20 | 1,553 | 1,582 | 1,547 | 1,573 | -7 | -0.4% | 205,400 |
| 2022/05/19 | 1,536 | 1,585 | 1,520 | 1,580 | +10 | +0.6% | 204,900 |
| 2022/05/18 | 1,600 | 1,614 | 1,561 | 1,570 | -12 | -0.8% | 418,700 |
| 2022/05/17 | 1,596 | 1,630 | 1,577 | 1,582 | -8 | -0.5% | 261,800 |
| 2022/05/16 | 1,629 | 1,629 | 1,553 | 1,590 | -1 | -0.1% | 263,800 |
| 2022/05/13 | 1,690 | 1,690 | 1,586 | 1,591 | -19 | -1.2% | 637,000 |
| 2022/05/12 | 1,632 | 1,664 | 1,585 | 1,610 | +9 | +0.6% | 368,300 |
| 2022/05/11 | 1,612 | 1,628 | 1,595 | 1,601 | +21 | +1.3% | 287,800 |
| 2022/05/10 | 1,587 | 1,618 | 1,574 | 1,580 | -6 | -0.4% | 243,900 |
| 2022/05/09 | 1,610 | 1,638 | 1,582 | 1,586 | -37 | -2.3% | 196,600 |
| 2022/05/06 | 1,556 | 1,623 | 1,542 | 1,623 | +68 | +4.4% | 359,000 |
| 2022/05/02 | 1,507 | 1,580 | 1,446 | 1,555 | -232 | -13% | 946,100 |
| 2022/04/28 | 1,759 | 1,801 | 1,741 | 1,787 | -3 | -0.2% | 336,900 |
| 2022/04/27 | 1,772 | 1,853 | 1,753 | 1,790 | -38 | -2.1% | 1,285,300 |
| 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 |
951～
1000
件表示中 / 1121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 | 101,700円 | -1.3% | +244.3% | 4.13% | 8.36倍 | 0.80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 |
| ＯＢＡＲＡ－Ｇ | 623,000円 | +15.9% | +16.0% | 2.41% | 11.81倍 | 1.21倍 |
|
自動車向け溶接機器の大手。消耗品販売兼営で強み発揮。各種半導体向け等平面研磨装置も展開 |
| エンプラス | 1,286,000円 | +12.8% | +0.3% | 0.70% | 23.23倍 | 1.86倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
| 東光高岳 | 721,000円 | +2.6% | +0.2% | 1.86% | 11.57倍 | 1.70倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| ヨコオ | 479,500円 | +7.7% | +17.6% | 1.33% | 24.83倍 | 1.85倍 |
|
金属細管技術を応用、車載用アンテナ大手、半導体検査や接続端子のピン、カテーテル等へ展開 |
市場注目の銘柄
チャート関連のコラム
