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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,523 | 1,539 | 1,502 | 1,502 | -24 | -1.6% | 156,800 |
| 2023/09/29 | 1,530 | 1,535 | 1,518 | 1,526 | +3 | +0.2% | 144,900 |
| 2023/09/28 | 1,531 | 1,541 | 1,517 | 1,523 | -57 | -3.6% | 253,500 |
| 2023/09/27 | 1,572 | 1,580 | 1,554 | 1,580 | +2 | +0.1% | 197,000 |
| 2023/09/26 | 1,594 | 1,594 | 1,574 | 1,578 | -8 | -0.5% | 187,900 |
| 2023/09/25 | 1,586 | 1,590 | 1,576 | 1,586 | +4 | +0.3% | 175,100 |
| 2023/09/22 | 1,605 | 1,608 | 1,575 | 1,582 | -34 | -2.1% | 311,500 |
| 2023/09/21 | 1,597 | 1,623 | 1,595 | 1,616 | +24 | +1.5% | 416,500 |
| 2023/09/20 | 1,584 | 1,596 | 1,573 | 1,592 | +25 | +1.6% | 347,700 |
| 2023/09/19 | 1,559 | 1,571 | 1,552 | 1,567 | +12 | +0.8% | 281,300 |
| 2023/09/15 | 1,552 | 1,559 | 1,542 | 1,555 | +13 | +0.8% | 273,900 |
| 2023/09/14 | 1,538 | 1,544 | 1,519 | 1,542 | +18 | +1.2% | 229,900 |
| 2023/09/13 | 1,519 | 1,538 | 1,514 | 1,524 | +5 | +0.3% | 157,400 |
| 2023/09/12 | 1,515 | 1,521 | 1,510 | 1,519 | +10 | +0.7% | 187,500 |
| 2023/09/11 | 1,503 | 1,519 | 1,498 | 1,509 | -11 | -0.7% | 322,300 |
| 2023/09/08 | 1,522 | 1,532 | 1,508 | 1,520 | -8 | -0.5% | 250,400 |
| 2023/09/07 | 1,548 | 1,548 | 1,522 | 1,528 | -20 | -1.3% | 369,800 |
| 2023/09/06 | 1,540 | 1,555 | 1,532 | 1,548 | +23 | +1.5% | 356,200 |
| 2023/09/05 | 1,530 | 1,543 | 1,516 | 1,525 | +41 | +2.8% | 581,800 |
| 2023/09/04 | 1,453 | 1,484 | 1,451 | 1,484 | +44 | +3.1% | 336,200 |
| 2023/09/01 | 1,433 | 1,447 | 1,426 | 1,440 | +13 | +0.9% | 244,800 |
| 2023/08/31 | 1,425 | 1,432 | 1,417 | 1,427 | +7 | +0.5% | 183,300 |
| 2023/08/30 | 1,429 | 1,429 | 1,415 | 1,420 | -4 | -0.3% | 213,800 |
| 2023/08/29 | 1,415 | 1,425 | 1,411 | 1,424 | +9 | +0.6% | 136,500 |
| 2023/08/28 | 1,417 | 1,420 | 1,408 | 1,415 | +16 | +1.1% | 157,400 |
| 2023/08/25 | 1,393 | 1,399 | 1,379 | 1,399 | +5 | +0.4% | 159,500 |
| 2023/08/24 | 1,385 | 1,394 | 1,378 | 1,394 | +3 | +0.2% | 205,100 |
| 2023/08/23 | 1,380 | 1,394 | 1,376 | 1,391 | +16 | +1.2% | 300,000 |
| 2023/08/22 | 1,390 | 1,399 | 1,373 | 1,375 | -11 | -0.8% | 345,000 |
| 2023/08/21 | 1,401 | 1,402 | 1,384 | 1,386 | -13 | -0.9% | 294,300 |
| 2023/08/18 | 1,403 | 1,409 | 1,394 | 1,399 | -8 | -0.6% | 223,100 |
| 2023/08/17 | 1,410 | 1,411 | 1,396 | 1,407 | -12 | -0.8% | 163,800 |
| 2023/08/16 | 1,400 | 1,421 | 1,391 | 1,419 | +10 | +0.7% | 239,600 |
| 2023/08/15 | 1,408 | 1,417 | 1,398 | 1,409 | +13 | +0.9% | 264,600 |
| 2023/08/14 | 1,450 | 1,450 | 1,388 | 1,396 | -72 | -4.9% | 932,000 |
| 2023/08/10 | 1,465 | 1,468 | 1,441 | 1,468 | -4 | -0.3% | 216,000 |
| 2023/08/09 | 1,474 | 1,477 | 1,455 | 1,472 | -2 | -0.1% | 182,000 |
| 2023/08/08 | 1,485 | 1,486 | 1,470 | 1,474 | -10 | -0.7% | 130,100 |
| 2023/08/07 | 1,465 | 1,488 | 1,457 | 1,484 | +10 | +0.7% | 141,800 |
| 2023/08/04 | 1,465 | 1,486 | 1,461 | 1,474 | +2 | +0.1% | 140,300 |
| 2023/08/03 | 1,487 | 1,488 | 1,470 | 1,472 | -26 | -1.7% | 187,900 |
| 2023/08/02 | 1,508 | 1,519 | 1,493 | 1,498 | -20 | -1.3% | 130,000 |
| 2023/08/01 | 1,510 | 1,518 | 1,495 | 1,518 | +10 | +0.7% | 172,000 |
| 2023/07/31 | 1,504 | 1,509 | 1,492 | 1,508 | +15 | +1% | 181,200 |
| 2023/07/28 | 1,476 | 1,495 | 1,463 | 1,493 | +1 | +0.1% | 188,000 |
| 2023/07/27 | 1,498 | 1,498 | 1,477 | 1,492 | +1 | +0.1% | 118,000 |
| 2023/07/26 | 1,506 | 1,507 | 1,479 | 1,491 | ±0 | ±0% | 210,000 |
| 2023/07/25 | 1,477 | 1,500 | 1,474 | 1,491 | +14 | +0.9% | 185,500 |
| 2023/07/24 | 1,470 | 1,478 | 1,465 | 1,477 | +13 | +0.9% | 146,500 |
| 2023/07/21 | 1,468 | 1,468 | 1,458 | 1,464 | +7 | +0.5% | 98,900 |
151～
200
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 | 112,000円 | +1.7% | - | 3.75% | 13.70倍 | 1.02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 | 352,000円 | +12.0% | -0.5% | 3.64% | 13.77倍 | 1.23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 | 154,600円 | +8.9% | +4.0% | 3.10% | 13.09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 | 83,400円 | +0.7% | -1.3% | 1.56% | 10.06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
