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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -7 | -0.6% | 721,300 |
| 2024/02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -37 | -3% | 1,087,800 |
| 2024/02/26 | 1,254 | 1,268 | 1,242 | 1,252 | +7 | +0.6% | 748,800 |
| 2024/02/22 | 1,240 | 1,255 | 1,233 | 1,245 | -13 | -1% | 1,202,900 |
| 2024/02/21 | 1,294 | 1,301 | 1,258 | 1,258 | -38 | -2.9% | 744,900 |
| 2024/02/20 | 1,348 | 1,349 | 1,296 | 1,296 | -31 | -2.3% | 674,200 |
| 2024/02/19 | 1,290 | 1,331 | 1,281 | 1,327 | +36 | +2.8% | 579,800 |
| 2024/02/16 | 1,234 | 1,293 | 1,227 | 1,291 | +56 | +4.5% | 552,500 |
| 2024/02/15 | 1,277 | 1,277 | 1,235 | 1,235 | -37 | -2.9% | 655,000 |
| 2024/02/14 | 1,270 | 1,275 | 1,232 | 1,272 | +5 | +0.4% | 759,500 |
| 2024/02/13 | 1,367 | 1,391 | 1,262 | 1,267 | -251 | -16.5% | 1,739,600 |
| 2024/02/09 | 1,511 | 1,537 | 1,506 | 1,518 | +12 | +0.8% | 233,100 |
| 2024/02/08 | 1,510 | 1,516 | 1,495 | 1,506 | ±0 | ±0% | 132,400 |
| 2024/02/07 | 1,498 | 1,507 | 1,489 | 1,506 | +6 | +0.4% | 182,100 |
| 2024/02/06 | 1,518 | 1,518 | 1,500 | 1,500 | -16 | -1.1% | 110,700 |
| 2024/02/05 | 1,525 | 1,528 | 1,516 | 1,516 | -6 | -0.4% | 114,700 |
| 2024/02/02 | 1,526 | 1,528 | 1,516 | 1,522 | -3 | -0.2% | 67,800 |
| 2024/02/01 | 1,529 | 1,535 | 1,523 | 1,525 | -7 | -0.5% | 112,200 |
| 2024/01/31 | 1,510 | 1,532 | 1,506 | 1,532 | +16 | +1.1% | 93,300 |
| 2024/01/30 | 1,530 | 1,530 | 1,514 | 1,516 | -9 | -0.6% | 72,400 |
| 2024/01/29 | 1,535 | 1,537 | 1,522 | 1,525 | -8 | -0.5% | 116,400 |
| 2024/01/26 | 1,540 | 1,542 | 1,523 | 1,533 | -9 | -0.6% | 157,300 |
| 2024/01/25 | 1,518 | 1,546 | 1,518 | 1,542 | +21 | +1.4% | 126,300 |
| 2024/01/24 | 1,528 | 1,530 | 1,515 | 1,521 | -9 | -0.6% | 130,000 |
| 2024/01/23 | 1,525 | 1,536 | 1,521 | 1,530 | +7 | +0.5% | 118,700 |
| 2024/01/22 | 1,530 | 1,545 | 1,516 | 1,523 | +6 | +0.4% | 179,000 |
| 2024/01/19 | 1,513 | 1,518 | 1,504 | 1,517 | +8 | +0.5% | 110,500 |
| 2024/01/18 | 1,520 | 1,523 | 1,506 | 1,509 | -18 | -1.2% | 108,500 |
| 2024/01/17 | 1,536 | 1,549 | 1,525 | 1,527 | ±0 | ±0% | 172,000 |
| 2024/01/16 | 1,532 | 1,537 | 1,521 | 1,527 | -11 | -0.7% | 127,300 |
| 2024/01/15 | 1,520 | 1,538 | 1,510 | 1,538 | +31 | +2.1% | 236,400 |
| 2024/01/12 | 1,510 | 1,512 | 1,498 | 1,507 | +1 | +0.1% | 189,500 |
| 2024/01/11 | 1,510 | 1,514 | 1,498 | 1,506 | +3 | +0.2% | 179,000 |
| 2024/01/10 | 1,493 | 1,508 | 1,489 | 1,503 | +11 | +0.7% | 191,200 |
| 2024/01/09 | 1,490 | 1,496 | 1,478 | 1,492 | +13 | +0.9% | 156,100 |
| 2024/01/05 | 1,486 | 1,486 | 1,470 | 1,479 | +16 | +1.1% | 115,400 |
| 2024/01/04 | 1,432 | 1,463 | 1,422 | 1,463 | +26 | +1.8% | 124,100 |
| 2023/12/29 | 1,431 | 1,442 | 1,431 | 1,437 | +8 | +0.6% | 104,200 |
| 2023/12/28 | 1,418 | 1,429 | 1,412 | 1,429 | +12 | +0.8% | 85,100 |
| 2023/12/27 | 1,398 | 1,418 | 1,398 | 1,417 | +13 | +0.9% | 272,000 |
| 2023/12/26 | 1,415 | 1,415 | 1,396 | 1,404 | -2 | -0.1% | 272,400 |
| 2023/12/25 | 1,416 | 1,418 | 1,402 | 1,406 | -6 | -0.4% | 133,500 |
| 2023/12/22 | 1,410 | 1,425 | 1,405 | 1,412 | +6 | +0.4% | 159,000 |
| 2023/12/21 | 1,408 | 1,418 | 1,405 | 1,406 | -16 | -1.1% | 119,200 |
| 2023/12/20 | 1,435 | 1,438 | 1,418 | 1,422 | -7 | -0.5% | 138,200 |
| 2023/12/19 | 1,418 | 1,432 | 1,412 | 1,429 | +17 | +1.2% | 105,300 |
| 2023/12/18 | 1,416 | 1,416 | 1,399 | 1,412 | -9 | -0.6% | 131,900 |
| 2023/12/15 | 1,404 | 1,424 | 1,394 | 1,421 | +4 | +0.3% | 252,000 |
| 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 |
351～
400
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
