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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,141 | 1,145 | 1,121 | 1,121 | -16 | -1.4% | 103,900 |
| 2024/07/23 | 1,139 | 1,149 | 1,133 | 1,137 | -6 | -0.5% | 129,300 |
| 2024/07/22 | 1,152 | 1,158 | 1,140 | 1,143 | -9 | -0.8% | 95,200 |
| 2024/07/19 | 1,170 | 1,178 | 1,152 | 1,152 | -14 | -1.2% | 111,800 |
| 2024/07/18 | 1,170 | 1,179 | 1,161 | 1,166 | -14 | -1.2% | 96,700 |
| 2024/07/17 | 1,163 | 1,186 | 1,160 | 1,180 | +15 | +1.3% | 183,500 |
| 2024/07/16 | 1,160 | 1,169 | 1,147 | 1,165 | +20 | +1.7% | 164,500 |
| 2024/07/12 | 1,132 | 1,161 | 1,131 | 1,145 | +6 | +0.5% | 188,200 |
| 2024/07/11 | 1,148 | 1,149 | 1,130 | 1,139 | +16 | +1.4% | 175,400 |
| 2024/07/10 | 1,160 | 1,160 | 1,113 | 1,123 | -45 | -3.9% | 254,200 |
| 2024/07/09 | 1,151 | 1,176 | 1,151 | 1,168 | +17 | +1.5% | 189,600 |
| 2024/07/08 | 1,152 | 1,162 | 1,146 | 1,151 | +9 | +0.8% | 121,900 |
| 2024/07/05 | 1,171 | 1,177 | 1,142 | 1,142 | -36 | -3.1% | 151,100 |
| 2024/07/04 | 1,185 | 1,188 | 1,175 | 1,178 | -7 | -0.6% | 99,900 |
| 2024/07/03 | 1,180 | 1,200 | 1,180 | 1,185 | +5 | +0.4% | 276,900 |
| 2024/07/02 | 1,170 | 1,180 | 1,167 | 1,180 | +8 | +0.7% | 112,900 |
| 2024/07/01 | 1,175 | 1,187 | 1,168 | 1,172 | -2 | -0.2% | 257,800 |
| 2024/06/28 | 1,176 | 1,176 | 1,157 | 1,174 | +2 | +0.2% | 160,100 |
| 2024/06/27 | 1,161 | 1,179 | 1,158 | 1,172 | +5 | +0.4% | 137,500 |
| 2024/06/26 | 1,172 | 1,172 | 1,162 | 1,167 | +3 | +0.3% | 136,800 |
| 2024/06/25 | 1,155 | 1,169 | 1,155 | 1,164 | +4 | +0.3% | 176,800 |
| 2024/06/24 | 1,150 | 1,167 | 1,146 | 1,160 | +17 | +1.5% | 166,200 |
| 2024/06/21 | 1,133 | 1,156 | 1,133 | 1,143 | +6 | +0.5% | 235,400 |
| 2024/06/20 | 1,138 | 1,150 | 1,134 | 1,137 | +6 | +0.5% | 144,200 |
| 2024/06/19 | 1,125 | 1,135 | 1,125 | 1,131 | +2 | +0.2% | 110,800 |
| 2024/06/18 | 1,139 | 1,147 | 1,129 | 1,129 | -14 | -1.2% | 109,500 |
| 2024/06/17 | 1,166 | 1,178 | 1,142 | 1,143 | -30 | -2.6% | 201,100 |
| 2024/06/14 | 1,167 | 1,177 | 1,159 | 1,173 | +9 | +0.8% | 202,500 |
| 2024/06/13 | 1,175 | 1,175 | 1,161 | 1,164 | -3 | -0.3% | 118,900 |
| 2024/06/12 | 1,167 | 1,177 | 1,160 | 1,167 | -9 | -0.8% | 126,900 |
| 2024/06/11 | 1,184 | 1,195 | 1,176 | 1,176 | -8 | -0.7% | 168,100 |
| 2024/06/10 | 1,165 | 1,184 | 1,165 | 1,184 | +16 | +1.4% | 271,100 |
| 2024/06/07 | 1,159 | 1,172 | 1,157 | 1,168 | +3 | +0.3% | 209,000 |
| 2024/06/06 | 1,141 | 1,165 | 1,141 | 1,165 | +11 | +1% | 159,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,140 | 1,154 | -4 | -0.3% | 169,900 |
| 2024/06/04 | 1,108 | 1,158 | 1,105 | 1,158 | +61 | +5.6% | 429,700 |
| 2024/06/03 | 1,100 | 1,101 | 1,087 | 1,097 | +1 | +0.1% | 150,100 |
| 2024/05/31 | 1,100 | 1,111 | 1,093 | 1,096 | +5 | +0.5% | 807,800 |
| 2024/05/30 | 1,088 | 1,104 | 1,080 | 1,091 | -7 | -0.6% | 701,000 |
| 2024/05/29 | 1,099 | 1,125 | 1,085 | 1,098 | +5 | +0.5% | 696,100 |
| 2024/05/28 | 1,082 | 1,097 | 1,081 | 1,093 | +11 | +1% | 283,900 |
| 2024/05/27 | 1,060 | 1,083 | 1,060 | 1,082 | +26 | +2.5% | 217,800 |
| 2024/05/24 | 1,074 | 1,080 | 1,056 | 1,056 | -26 | -2.4% | 382,900 |
| 2024/05/23 | 1,080 | 1,089 | 1,079 | 1,082 | -1 | -0.1% | 211,200 |
| 2024/05/22 | 1,075 | 1,093 | 1,070 | 1,083 | +3 | +0.3% | 436,900 |
| 2024/05/21 | 1,105 | 1,105 | 1,080 | 1,080 | -26 | -2.4% | 362,800 |
| 2024/05/20 | 1,120 | 1,133 | 1,106 | 1,106 | -11 | -1% | 192,800 |
| 2024/05/17 | 1,114 | 1,130 | 1,111 | 1,117 | +3 | +0.3% | 209,100 |
| 2024/05/16 | 1,145 | 1,145 | 1,103 | 1,114 | -24 | -2.1% | 181,200 |
| 2024/05/15 | 1,145 | 1,154 | 1,133 | 1,138 | -6 | -0.5% | 214,100 |
251～
300
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
