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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,064 | 1,069 | 1,045 | 1,059 | -4 | -0.4% | 179,700 |
| 2024/10/04 | 1,052 | 1,068 | 1,052 | 1,063 | +3 | +0.3% | 79,900 |
| 2024/10/03 | 1,056 | 1,077 | 1,056 | 1,060 | +14 | +1.3% | 148,700 |
| 2024/10/02 | 1,049 | 1,057 | 1,044 | 1,046 | -9 | -0.9% | 125,100 |
| 2024/10/01 | 1,047 | 1,059 | 1,044 | 1,055 | +1 | +0.1% | 76,400 |
| 2024/09/30 | 1,068 | 1,078 | 1,047 | 1,054 | -31 | -2.9% | 151,900 |
| 2024/09/27 | 1,078 | 1,096 | 1,078 | 1,085 | -24 | -2.2% | 127,200 |
| 2024/09/26 | 1,105 | 1,109 | 1,086 | 1,109 | +25 | +2.3% | 149,100 |
| 2024/09/25 | 1,080 | 1,096 | 1,079 | 1,084 | -11 | -1% | 90,500 |
| 2024/09/24 | 1,100 | 1,109 | 1,088 | 1,095 | +18 | +1.7% | 116,800 |
| 2024/09/20 | 1,095 | 1,102 | 1,073 | 1,077 | -16 | -1.5% | 243,400 |
| 2024/09/19 | 1,120 | 1,130 | 1,093 | 1,093 | -9 | -0.8% | 216,800 |
| 2024/09/18 | 1,100 | 1,103 | 1,085 | 1,102 | +4 | +0.4% | 133,700 |
| 2024/09/17 | 1,082 | 1,101 | 1,082 | 1,098 | +12 | +1.1% | 132,900 |
| 2024/09/13 | 1,101 | 1,102 | 1,076 | 1,086 | -12 | -1.1% | 114,100 |
| 2024/09/12 | 1,099 | 1,111 | 1,092 | 1,098 | +12 | +1.1% | 91,700 |
| 2024/09/11 | 1,100 | 1,105 | 1,083 | 1,086 | -24 | -2.2% | 147,900 |
| 2024/09/10 | 1,112 | 1,123 | 1,100 | 1,110 | -13 | -1.2% | 96,800 |
| 2024/09/09 | 1,096 | 1,143 | 1,096 | 1,123 | +3 | +0.3% | 158,500 |
| 2024/09/06 | 1,114 | 1,132 | 1,111 | 1,120 | +10 | +0.9% | 107,100 |
| 2024/09/05 | 1,089 | 1,116 | 1,076 | 1,110 | +18 | +1.6% | 131,200 |
| 2024/09/04 | 1,120 | 1,130 | 1,092 | 1,092 | -41 | -3.6% | 181,400 |
| 2024/09/03 | 1,139 | 1,155 | 1,126 | 1,133 | +9 | +0.8% | 100,600 |
| 2024/09/02 | 1,173 | 1,173 | 1,117 | 1,124 | -26 | -2.3% | 175,000 |
| 2024/08/30 | 1,167 | 1,167 | 1,144 | 1,150 | -1 | -0.1% | 123,700 |
| 2024/08/29 | 1,153 | 1,162 | 1,145 | 1,151 | -18 | -1.5% | 78,500 |
| 2024/08/28 | 1,156 | 1,180 | 1,156 | 1,169 | +8 | +0.7% | 103,100 |
| 2024/08/27 | 1,170 | 1,177 | 1,157 | 1,161 | +1 | +0.1% | 95,100 |
| 2024/08/26 | 1,198 | 1,200 | 1,160 | 1,160 | +16 | +1.4% | 201,400 |
| 2024/08/23 | 1,134 | 1,158 | 1,134 | 1,144 | -5 | -0.4% | 95,700 |
| 2024/08/22 | 1,138 | 1,149 | 1,131 | 1,149 | +22 | +2% | 76,200 |
| 2024/08/21 | 1,122 | 1,141 | 1,121 | 1,127 | -11 | -1% | 79,700 |
| 2024/08/20 | 1,109 | 1,156 | 1,109 | 1,138 | +38 | +3.5% | 139,700 |
| 2024/08/19 | 1,124 | 1,138 | 1,100 | 1,100 | -40 | -3.5% | 161,600 |
| 2024/08/16 | 1,141 | 1,148 | 1,129 | 1,140 | +10 | +0.9% | 120,200 |
| 2024/08/15 | 1,121 | 1,134 | 1,114 | 1,130 | +4 | +0.4% | 112,800 |
| 2024/08/14 | 1,106 | 1,136 | 1,105 | 1,126 | -1 | -0.1% | 105,900 |
| 2024/08/13 | 1,145 | 1,151 | 1,120 | 1,127 | -27 | -2.3% | 136,600 |
| 2024/08/09 | 1,155 | 1,205 | 1,141 | 1,154 | +68 | +6.3% | 460,800 |
| 2024/08/08 | 1,049 | 1,096 | 1,046 | 1,086 | +7 | +0.6% | 286,000 |
| 2024/08/07 | 1,064 | 1,096 | 1,030 | 1,079 | +15 | +1.4% | 228,300 |
| 2024/08/06 | 1,030 | 1,072 | 1,025 | 1,064 | +93 | +9.6% | 268,100 |
| 2024/08/05 | 1,007 | 1,027 | 949 | 971 | -96 | -9% | 410,400 |
| 2024/08/02 | 1,090 | 1,098 | 1,061 | 1,067 | -43 | -3.9% | 224,700 |
| 2024/08/01 | 1,113 | 1,113 | 1,093 | 1,110 | -17 | -1.5% | 129,900 |
| 2024/07/31 | 1,110 | 1,127 | 1,102 | 1,127 | +21 | +1.9% | 151,700 |
| 2024/07/30 | 1,132 | 1,133 | 1,106 | 1,106 | -43 | -3.7% | 165,000 |
| 2024/07/29 | 1,124 | 1,169 | 1,117 | 1,149 | +38 | +3.4% | 214,900 |
| 2024/07/26 | 1,127 | 1,133 | 1,111 | 1,111 | -11 | -1% | 129,200 |
| 2024/07/25 | 1,113 | 1,129 | 1,102 | 1,122 | +1 | +0.1% | 124,100 |
201～
250
件表示中 / 931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 | 94,700円 | +0.4% | -35.2% | 4.44% | 16.19倍 | 0.85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 |
| 図 研 | 576,000円 | +5.6% | +6.1% | 1.74% | 27.91倍 | 3.11倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| 山洋電 | 944,000円 | +9.5% | +49.3% | 2.22% | 13.14倍 | 0.99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 |
| メガチップス | 560,000円 | -0.8% | +3.5% | 2.50% | 23.08倍 | 0.78倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 257,700円 | +4.3% | +6.3% | 2.72% | 13.51倍 | 0.86倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
