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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,430 | 1,438 | 1,415 | 1,417 | -7 | -0.5% | 106,800 |
2023/12/13 | 1,424 | 1,435 | 1,410 | 1,424 | ±0 | ±0% | 130,900 |
2023/12/12 | 1,446 | 1,446 | 1,419 | 1,424 | -16 | -1.1% | 185,900 |
2023/12/11 | 1,438 | 1,447 | 1,431 | 1,440 | +1 | +0.1% | 120,700 |
2023/12/08 | 1,438 | 1,452 | 1,434 | 1,439 | -13 | -0.9% | 154,700 |
2023/12/07 | 1,453 | 1,464 | 1,449 | 1,452 | -18 | -1.2% | 104,200 |
2023/12/06 | 1,443 | 1,472 | 1,443 | 1,470 | +25 | +1.7% | 148,700 |
2023/12/05 | 1,477 | 1,478 | 1,444 | 1,445 | -26 | -1.8% | 160,000 |
2023/12/04 | 1,480 | 1,482 | 1,456 | 1,471 | -9 | -0.6% | 174,600 |
2023/12/01 | 1,495 | 1,495 | 1,478 | 1,480 | -5 | -0.3% | 140,200 |
2023/11/30 | 1,497 | 1,498 | 1,476 | 1,485 | -13 | -0.9% | 300,900 |
2023/11/29 | 1,482 | 1,513 | 1,482 | 1,498 | +16 | +1.1% | 208,200 |
2023/11/28 | 1,475 | 1,484 | 1,465 | 1,482 | +7 | +0.5% | 231,100 |
2023/11/27 | 1,496 | 1,500 | 1,473 | 1,475 | -23 | -1.5% | 182,100 |
2023/11/24 | 1,513 | 1,514 | 1,488 | 1,498 | -9 | -0.6% | 241,400 |
2023/11/22 | 1,489 | 1,513 | 1,469 | 1,507 | +18 | +1.2% | 377,500 |
2023/11/21 | 1,408 | 1,493 | 1,407 | 1,489 | +84 | +6% | 506,800 |
2023/11/20 | 1,429 | 1,432 | 1,403 | 1,405 | -27 | -1.9% | 206,300 |
2023/11/17 | 1,399 | 1,432 | 1,396 | 1,432 | +35 | +2.5% | 216,500 |
2023/11/16 | 1,398 | 1,405 | 1,378 | 1,397 | -1 | -0.1% | 286,400 |
2023/11/15 | 1,413 | 1,413 | 1,383 | 1,398 | +3 | +0.2% | 316,000 |
2023/11/14 | 1,365 | 1,411 | 1,365 | 1,395 | +24 | +1.8% | 554,400 |
2023/11/13 | 1,400 | 1,418 | 1,368 | 1,371 | -94 | -6.4% | 983,900 |
2023/11/10 | 1,465 | 1,466 | 1,449 | 1,465 | -4 | -0.3% | 126,400 |
2023/11/09 | 1,446 | 1,478 | 1,446 | 1,469 | +21 | +1.5% | 212,200 |
2023/11/08 | 1,460 | 1,463 | 1,437 | 1,448 | +1 | +0.1% | 190,300 |
2023/11/07 | 1,462 | 1,467 | 1,444 | 1,447 | -21 | -1.4% | 159,500 |
2023/11/06 | 1,459 | 1,478 | 1,441 | 1,468 | +23 | +1.6% | 263,100 |
2023/11/02 | 1,426 | 1,445 | 1,422 | 1,445 | +22 | +1.5% | 149,400 |
2023/11/01 | 1,445 | 1,446 | 1,418 | 1,423 | -1 | -0.1% | 194,700 |
2023/10/31 | 1,410 | 1,426 | 1,393 | 1,424 | +7 | +0.5% | 317,200 |
2023/10/30 | 1,449 | 1,449 | 1,408 | 1,417 | -6 | -0.4% | 1,133,100 |
2023/10/27 | 1,405 | 1,423 | 1,397 | 1,423 | +14 | +1% | 317,000 |
2023/10/26 | 1,442 | 1,444 | 1,407 | 1,409 | -34 | -2.4% | 330,800 |
2023/10/25 | 1,452 | 1,460 | 1,441 | 1,443 | -11 | -0.8% | 151,400 |
2023/10/24 | 1,443 | 1,456 | 1,426 | 1,454 | +8 | +0.6% | 144,800 |
2023/10/23 | 1,441 | 1,462 | 1,435 | 1,446 | +3 | +0.2% | 155,400 |
2023/10/20 | 1,454 | 1,455 | 1,443 | 1,443 | -11 | -0.8% | 127,700 |
2023/10/19 | 1,460 | 1,468 | 1,451 | 1,454 | -16 | -1.1% | 121,800 |
2023/10/18 | 1,480 | 1,481 | 1,456 | 1,470 | -1 | -0.1% | 130,000 |
2023/10/17 | 1,474 | 1,496 | 1,465 | 1,471 | +12 | +0.8% | 106,500 |
2023/10/16 | 1,474 | 1,477 | 1,450 | 1,459 | -19 | -1.3% | 157,900 |
2023/10/13 | 1,492 | 1,498 | 1,477 | 1,478 | -23 | -1.5% | 163,000 |
2023/10/12 | 1,490 | 1,501 | 1,479 | 1,501 | +6 | +0.4% | 217,900 |
2023/10/11 | 1,496 | 1,504 | 1,489 | 1,495 | -1 | -0.1% | 130,400 |
2023/10/10 | 1,492 | 1,501 | 1,482 | 1,496 | +36 | +2.5% | 216,200 |
2023/10/06 | 1,477 | 1,483 | 1,460 | 1,460 | -18 | -1.2% | 161,600 |
2023/10/05 | 1,451 | 1,484 | 1,449 | 1,478 | +31 | +2.1% | 139,400 |
2023/10/04 | 1,446 | 1,462 | 1,440 | 1,447 | -13 | -0.9% | 239,200 |
2023/10/03 | 1,500 | 1,500 | 1,460 | 1,460 | -42 | -2.8% | 209,000 |
101~
150
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 | 111,600円 | +1.7% | - | 3.76% | 13.65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 | 155,100円 | +8.9% | +4.0% | 3.09% | 13.13倍 | 1.46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 | 83,300円 | +0.7% | -1.3% | 1.56% | 10.04倍 | 1.09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 | 128,900円 | +4.9% | +5.3% | 3.10% | 9.97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