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 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,153 | 1,154 | 1,138 | 1,146 | ±0 | ±0% | 1,900 |
| 2021/07/26 | 1,152 | 1,152 | 1,134 | 1,146 | -5 | -0.4% | 3,000 |
| 2021/07/21 | 1,151 | 1,151 | 1,151 | 1,151 | +1 | +0.1% | 200 |
| 2021/07/20 | 1,149 | 1,150 | 1,140 | 1,150 | -4 | -0.3% | 1,600 |
| 2021/07/19 | 1,158 | 1,164 | 1,141 | 1,154 | -4 | -0.3% | 10,000 |
| 2021/07/16 | 1,155 | 1,164 | 1,155 | 1,158 | +3 | +0.3% | 5,500 |
| 2021/07/15 | 1,148 | 1,164 | 1,147 | 1,155 | +9 | +0.8% | 8,000 |
| 2021/07/14 | 1,142 | 1,149 | 1,142 | 1,146 | +4 | +0.4% | 2,300 |
| 2021/07/13 | 1,142 | 1,145 | 1,142 | 1,142 | ±0 | ±0% | 1,400 |
| 2021/07/12 | 1,132 | 1,142 | 1,132 | 1,142 | +22 | +2% | 2,900 |
| 2021/07/09 | 1,120 | 1,120 | 1,112 | 1,120 | -1 | -0.1% | 4,900 |
| 2021/07/08 | 1,126 | 1,135 | 1,121 | 1,121 | -5 | -0.4% | 1,100 |
| 2021/07/07 | 1,143 | 1,143 | 1,125 | 1,126 | -10 | -0.9% | 1,100 |
| 2021/07/06 | 1,144 | 1,147 | 1,111 | 1,136 | -3 | -0.3% | 6,600 |
| 2021/07/05 | 1,145 | 1,146 | 1,130 | 1,139 | +9 | +0.8% | 1,200 |
| 2021/07/02 | 1,129 | 1,134 | 1,128 | 1,130 | +4 | +0.4% | 500 |
| 2021/07/01 | 1,132 | 1,140 | 1,126 | 1,126 | ±0 | ±0% | 1,800 |
| 2021/06/30 | 1,131 | 1,134 | 1,126 | 1,126 | -5 | -0.4% | 1,000 |
| 2021/06/29 | 1,138 | 1,142 | 1,131 | 1,131 | -15 | -1.3% | 1,400 |
| 2021/06/28 | 1,137 | 1,147 | 1,132 | 1,146 | +12 | +1.1% | 2,200 |
| 2021/06/25 | 1,157 | 1,157 | 1,120 | 1,134 | -16 | -1.4% | 4,400 |
| 2021/06/24 | 1,157 | 1,157 | 1,145 | 1,150 | -7 | -0.6% | 5,100 |
| 2021/06/23 | 1,152 | 1,157 | 1,146 | 1,157 | +2 | +0.2% | 1,400 |
| 2021/06/22 | 1,122 | 1,155 | 1,122 | 1,155 | +38 | +3.4% | 5,500 |
| 2021/06/21 | 1,124 | 1,124 | 1,112 | 1,117 | -13 | -1.2% | 4,900 |
| 2021/06/18 | 1,140 | 1,148 | 1,130 | 1,130 | ±0 | ±0% | 4,600 |
| 2021/06/17 | 1,128 | 1,130 | 1,119 | 1,130 | +13 | +1.2% | 3,800 |
| 2021/06/16 | 1,111 | 1,117 | 1,111 | 1,117 | +6 | +0.5% | 1,200 |
| 2021/06/15 | 1,107 | 1,117 | 1,107 | 1,111 | +5 | +0.5% | 3,400 |
| 2021/06/14 | 1,121 | 1,125 | 1,106 | 1,106 | -15 | -1.3% | 4,900 |
| 2021/06/11 | 1,120 | 1,125 | 1,117 | 1,121 | -4 | -0.4% | 1,600 |
| 2021/06/10 | 1,119 | 1,133 | 1,119 | 1,125 | +6 | +0.5% | 5,200 |
| 2021/06/09 | 1,115 | 1,120 | 1,115 | 1,119 | +4 | +0.4% | 700 |
| 2021/06/08 | 1,101 | 1,118 | 1,095 | 1,115 | +14 | +1.3% | 8,600 |
| 2021/06/07 | 1,111 | 1,111 | 1,082 | 1,101 | +19 | +1.8% | 5,400 |
| 2021/06/04 | 1,071 | 1,105 | 1,071 | 1,082 | -5 | -0.5% | 5,600 |
| 2021/06/03 | 1,099 | 1,099 | 1,075 | 1,087 | -5 | -0.5% | 9,800 |
| 2021/06/02 | 1,101 | 1,102 | 1,092 | 1,092 | -9 | -0.8% | 2,100 |
| 2021/06/01 | 1,102 | 1,103 | 1,101 | 1,101 | -1 | -0.1% | 3,500 |
| 2021/05/31 | 1,107 | 1,107 | 1,100 | 1,102 | -3 | -0.3% | 4,000 |
| 2021/05/28 | 1,106 | 1,111 | 1,100 | 1,105 | +4 | +0.4% | 8,500 |
| 2021/05/27 | 1,113 | 1,114 | 1,100 | 1,101 | -12 | -1.1% | 4,800 |
| 2021/05/26 | 1,112 | 1,117 | 1,110 | 1,113 | +2 | +0.2% | 5,400 |
| 2021/05/25 | 1,140 | 1,140 | 1,111 | 1,111 | -29 | -2.5% | 7,000 |
| 2021/05/24 | 1,125 | 1,140 | 1,108 | 1,140 | +15 | +1.3% | 14,700 |
| 2021/05/21 | 1,135 | 1,137 | 1,125 | 1,125 | +1 | +0.1% | 5,600 |
| 2021/05/20 | 1,138 | 1,138 | 1,119 | 1,124 | -9 | -0.8% | 18,400 |
| 2021/05/19 | 1,147 | 1,153 | 1,129 | 1,133 | -33 | -2.8% | 29,700 |
| 2021/05/18 | 1,151 | 1,175 | 1,123 | 1,166 | -79 | -6.3% | 34,400 |
| 2021/05/17 | 1,252 | 1,267 | 1,241 | 1,245 | -6 | -0.5% | 14,400 |
1001～
1050
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
