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 |
---|---|---|---|---|---|---|---|
2021/03/26 | 1,262 | 1,267 | 1,255 | 1,260 | +7 | +0.6% | 4,600 |
2021/03/25 | 1,234 | 1,258 | 1,234 | 1,253 | +28 | +2.3% | 6,400 |
2021/03/24 | 1,250 | 1,251 | 1,223 | 1,225 | -27 | -2.2% | 9,800 |
2021/03/23 | 1,254 | 1,276 | 1,252 | 1,252 | ±0 | ±0% | 14,000 |
2021/03/22 | 1,258 | 1,267 | 1,252 | 1,252 | -11 | -0.9% | 11,700 |
2021/03/19 | 1,252 | 1,270 | 1,241 | 1,263 | -6 | -0.5% | 17,600 |
2021/03/18 | 1,251 | 1,275 | 1,251 | 1,269 | +13 | +1% | 9,900 |
2021/03/17 | 1,256 | 1,263 | 1,231 | 1,256 | ±0 | ±0% | 12,600 |
2021/03/16 | 1,265 | 1,279 | 1,253 | 1,256 | -7 | -0.6% | 24,600 |
2021/03/15 | 1,288 | 1,309 | 1,246 | 1,263 | +48 | +4% | 60,500 |
2021/03/12 | 1,186 | 1,215 | 1,186 | 1,215 | +33 | +2.8% | 20,500 |
2021/03/11 | 1,185 | 1,190 | 1,176 | 1,182 | -3 | -0.3% | 24,500 |
2021/03/10 | 1,188 | 1,193 | 1,185 | 1,185 | +1 | +0.1% | 11,500 |
2021/03/09 | 1,191 | 1,193 | 1,183 | 1,184 | -7 | -0.6% | 9,800 |
2021/03/08 | 1,202 | 1,203 | 1,182 | 1,191 | +3 | +0.3% | 14,700 |
2021/03/05 | 1,191 | 1,196 | 1,183 | 1,188 | -15 | -1.2% | 6,400 |
2021/03/04 | 1,223 | 1,226 | 1,160 | 1,203 | -31 | -2.5% | 19,600 |
2021/03/03 | 1,222 | 1,236 | 1,222 | 1,234 | +10 | +0.8% | 7,200 |
2021/03/02 | 1,250 | 1,250 | 1,221 | 1,224 | -25 | -2% | 16,100 |
2021/03/01 | 1,255 | 1,259 | 1,229 | 1,249 | -9 | -0.7% | 8,100 |
2021/02/26 | 1,288 | 1,288 | 1,224 | 1,258 | -36 | -2.8% | 22,500 |
2021/02/25 | 1,301 | 1,304 | 1,294 | 1,294 | +1 | +0.1% | 5,200 |
2021/02/24 | 1,312 | 1,315 | 1,290 | 1,293 | -1 | -0.1% | 8,400 |
2021/02/22 | 1,298 | 1,300 | 1,292 | 1,294 | +6 | +0.5% | 4,900 |
2021/02/19 | 1,300 | 1,300 | 1,288 | 1,288 | -21 | -1.6% | 10,700 |
2021/02/18 | 1,319 | 1,320 | 1,298 | 1,309 | -8 | -0.6% | 18,100 |
2021/02/17 | 1,314 | 1,317 | 1,299 | 1,317 | -13 | -1% | 24,200 |
2021/02/16 | 1,350 | 1,350 | 1,325 | 1,330 | -28 | -2.1% | 19,300 |
2021/02/15 | 1,393 | 1,400 | 1,356 | 1,358 | -28 | -2% | 26,000 |
2021/02/12 | 1,424 | 1,424 | 1,376 | 1,386 | -40 | -2.8% | 23,700 |
2021/02/10 | 1,440 | 1,458 | 1,414 | 1,426 | -74 | -4.9% | 59,100 |
2021/02/09 | 1,505 | 1,509 | 1,457 | 1,500 | +6 | +0.4% | 30,400 |
2021/02/08 | 1,435 | 1,494 | 1,435 | 1,494 | +60 | +4.2% | 27,000 |
2021/02/05 | 1,417 | 1,434 | 1,417 | 1,434 | +31 | +2.2% | 16,300 |
2021/02/04 | 1,380 | 1,404 | 1,380 | 1,403 | +15 | +1.1% | 8,000 |
2021/02/03 | 1,390 | 1,397 | 1,383 | 1,388 | +1 | +0.1% | 6,100 |
2021/02/02 | 1,385 | 1,393 | 1,380 | 1,387 | +5 | +0.4% | 8,100 |
2021/02/01 | 1,352 | 1,383 | 1,350 | 1,382 | +30 | +2.2% | 5,600 |
2021/01/29 | 1,363 | 1,366 | 1,351 | 1,352 | -9 | -0.7% | 4,100 |
2021/01/28 | 1,361 | 1,372 | 1,361 | 1,361 | -12 | -0.9% | 3,800 |
2021/01/27 | 1,372 | 1,380 | 1,363 | 1,373 | +1 | +0.1% | 6,100 |
2021/01/26 | 1,359 | 1,374 | 1,352 | 1,372 | +13 | +1% | 4,300 |
2021/01/25 | 1,371 | 1,374 | 1,355 | 1,359 | +5 | +0.4% | 12,300 |
2021/01/22 | 1,371 | 1,371 | 1,354 | 1,354 | -17 | -1.2% | 5,500 |
2021/01/21 | 1,378 | 1,380 | 1,369 | 1,371 | +8 | +0.6% | 2,700 |
2021/01/20 | 1,380 | 1,380 | 1,355 | 1,363 | -7 | -0.5% | 7,100 |
2021/01/19 | 1,370 | 1,377 | 1,365 | 1,370 | ±0 | ±0% | 8,900 |
2021/01/18 | 1,358 | 1,376 | 1,358 | 1,370 | -3 | -0.2% | 1,700 |
2021/01/15 | 1,382 | 1,382 | 1,372 | 1,373 | -9 | -0.7% | 3,400 |
2021/01/14 | 1,377 | 1,385 | 1,375 | 1,382 | +8 | +0.6% | 6,700 |
1051~
1100
件表示中 / 2389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 | 108,800円 | +4.2% | +9.4% | 2.39% | 4.85倍 | 0.48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 |
扶桑電通 | 224,200円 | +1.5% | +0.5% | 4.33% | 9.30倍 | 0.96倍 |
|
ネットワーク、ソリューション、オフィス、サービスの4本柱。全国54拠点。富士通系ディーラー |
星医療 | 454,000円 | +1.1% | +4.3% | 1.54% | 9.61倍 | 0.77倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
蔵王産業 | 243,000円 | +10.1% | +21.1% | 4.12% | 17.84倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
英 和 | 232,400円 | +2.9% | +2.3% | 3.44% | 7.50倍 | 0.87倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
市場注目の銘柄
チャート関連のコラム