大木ヘルスケア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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 930 | 932 | 930 | 930 | ±0 | ±0% | 1,200 |
| 2021/10/07 | 920 | 940 | 919 | 930 | +5 | +0.5% | 3,400 |
| 2021/10/06 | 930 | 930 | 925 | 925 | -3 | -0.3% | 3,200 |
| 2021/10/05 | 936 | 936 | 927 | 928 | -10 | -1.1% | 1,700 |
| 2021/10/04 | 938 | 950 | 938 | 938 | +2 | +0.2% | 700 |
| 2021/10/01 | 947 | 947 | 936 | 936 | -14 | -1.5% | 2,500 |
| 2021/09/30 | 932 | 978 | 932 | 950 | +14 | +1.5% | 3,400 |
| 2021/09/29 | 931 | 938 | 923 | 936 | +3 | +0.3% | 4,400 |
| 2021/09/28 | 941 | 941 | 925 | 933 | -2 | -0.2% | 4,900 |
| 2021/09/27 | 940 | 943 | 935 | 935 | -5 | -0.5% | 2,500 |
| 2021/09/24 | 945 | 947 | 940 | 940 | +4 | +0.4% | 1,800 |
| 2021/09/22 | 950 | 950 | 925 | 936 | -9 | -1% | 8,200 |
| 2021/09/21 | 946 | 957 | 944 | 945 | -20 | -2.1% | 3,100 |
| 2021/09/17 | 965 | 967 | 961 | 965 | -2 | -0.2% | 1,200 |
| 2021/09/16 | 973 | 975 | 960 | 967 | -6 | -0.6% | 3,100 |
| 2021/09/15 | 967 | 973 | 964 | 973 | +6 | +0.6% | 4,700 |
| 2021/09/14 | 962 | 967 | 962 | 967 | +3 | +0.3% | 2,500 |
| 2021/09/13 | 975 | 975 | 964 | 964 | -2 | -0.2% | 3,700 |
| 2021/09/10 | 969 | 969 | 964 | 966 | +1 | +0.1% | 3,800 |
| 2021/09/09 | 964 | 968 | 951 | 965 | +2 | +0.2% | 6,200 |
| 2021/09/08 | 965 | 965 | 960 | 963 | -2 | -0.2% | 1,900 |
| 2021/09/07 | 972 | 972 | 955 | 965 | +5 | +0.5% | 3,200 |
| 2021/09/06 | 950 | 968 | 950 | 960 | +13 | +1.4% | 14,600 |
| 2021/09/03 | 957 | 957 | 947 | 947 | -10 | -1% | 1,000 |
| 2021/09/02 | 957 | 962 | 951 | 957 | ±0 | ±0% | 2,400 |
| 2021/09/01 | 958 | 958 | 938 | 957 | -3 | -0.3% | 4,200 |
| 2021/08/31 | 946 | 960 | 937 | 960 | +21 | +2.2% | 2,800 |
| 2021/08/30 | 946 | 946 | 937 | 939 | +8 | +0.9% | 2,500 |
| 2021/08/27 | 935 | 950 | 931 | 931 | -4 | -0.4% | 5,000 |
| 2021/08/26 | 945 | 945 | 925 | 935 | ±0 | ±0% | 5,900 |
| 2021/08/25 | 941 | 956 | 935 | 935 | -1 | -0.1% | 3,800 |
| 2021/08/24 | 937 | 948 | 936 | 936 | -1 | -0.1% | 2,100 |
| 2021/08/23 | 935 | 945 | 923 | 937 | +13 | +1.4% | 4,300 |
| 2021/08/20 | 932 | 945 | 910 | 924 | -8 | -0.9% | 7,200 |
| 2021/08/19 | 930 | 950 | 930 | 932 | +2 | +0.2% | 4,900 |
| 2021/08/18 | 924 | 942 | 917 | 930 | -15 | -1.6% | 10,300 |
| 2021/08/17 | 974 | 974 | 941 | 945 | -18 | -1.9% | 4,700 |
| 2021/08/16 | 981 | 990 | 956 | 963 | -18 | -1.8% | 14,300 |
| 2021/08/13 | 1,005 | 1,005 | 972 | 981 | -24 | -2.4% | 24,400 |
| 2021/08/12 | 1,004 | 1,024 | 988 | 1,005 | -119 | -10.6% | 36,700 |
| 2021/08/11 | 1,111 | 1,124 | 1,110 | 1,124 | +13 | +1.2% | 1,600 |
| 2021/08/10 | 1,114 | 1,120 | 1,109 | 1,111 | -4 | -0.4% | 2,700 |
| 2021/08/06 | 1,115 | 1,125 | 1,115 | 1,115 | ±0 | ±0% | 2,900 |
| 2021/08/05 | 1,121 | 1,121 | 1,113 | 1,115 | -2 | -0.2% | 2,900 |
| 2021/08/04 | 1,122 | 1,123 | 1,116 | 1,117 | -14 | -1.2% | 3,000 |
| 2021/08/03 | 1,126 | 1,131 | 1,126 | 1,131 | +5 | +0.4% | 1,900 |
| 2021/08/02 | 1,126 | 1,129 | 1,125 | 1,126 | +2 | +0.2% | 23,000 |
| 2021/07/30 | 1,147 | 1,147 | 1,122 | 1,124 | -27 | -2.3% | 5,800 |
| 2021/07/29 | 1,147 | 1,151 | 1,145 | 1,151 | ±0 | ±0% | 1,500 |
| 2021/07/28 | 1,153 | 1,154 | 1,142 | 1,151 | +5 | +0.4% | 4,200 |
951～
1000
件表示中 / 2420件
類似銘柄と比較する
現在ご覧いただいている「大木ヘルケア」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 |
|---|---|---|---|---|---|---|---|---|
| 大木ヘルケア | 127,000円 | +4.2% | +9.4% | 2.05% | 5.67倍 | 0.56倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ムサシ | 229,800円 | -0.1% | -59.4% | 1.57% | 13.65倍 | 0.46倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| ジーデップ | 336,500円 | +10.2% | +17.3% | 0.86% | 29.59倍 | 6.41倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 南 陽 | 134,900円 | +4.0% | -6.9% | 3.85% | 9.07倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| Ｎｏ．１ | 237,900円 | +12.6% | +23.6% | 1.51% | 22.18倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
