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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,241 | 1,253 | 1,234 | 1,251 | +12 | +1% | 6,600 |
| 2021/05/13 | 1,221 | 1,239 | 1,220 | 1,239 | +1 | +0.1% | 2,600 |
| 2021/05/12 | 1,270 | 1,270 | 1,215 | 1,238 | -22 | -1.7% | 10,700 |
| 2021/05/11 | 1,282 | 1,282 | 1,257 | 1,260 | -22 | -1.7% | 5,500 |
| 2021/05/10 | 1,287 | 1,290 | 1,273 | 1,282 | +11 | +0.9% | 6,600 |
| 2021/05/07 | 1,258 | 1,273 | 1,258 | 1,271 | +18 | +1.4% | 10,700 |
| 2021/05/06 | 1,233 | 1,261 | 1,233 | 1,253 | +20 | +1.6% | 5,700 |
| 2021/04/30 | 1,230 | 1,249 | 1,230 | 1,233 | +3 | +0.2% | 1,800 |
| 2021/04/28 | 1,238 | 1,241 | 1,230 | 1,230 | -10 | -0.8% | 4,900 |
| 2021/04/27 | 1,238 | 1,244 | 1,238 | 1,240 | +2 | +0.2% | 3,000 |
| 2021/04/26 | 1,237 | 1,239 | 1,235 | 1,238 | +3 | +0.2% | 2,400 |
| 2021/04/23 | 1,240 | 1,245 | 1,235 | 1,235 | -5 | -0.4% | 2,200 |
| 2021/04/22 | 1,232 | 1,240 | 1,224 | 1,240 | +17 | +1.4% | 5,800 |
| 2021/04/21 | 1,241 | 1,241 | 1,222 | 1,223 | -25 | -2% | 6,700 |
| 2021/04/20 | 1,257 | 1,257 | 1,246 | 1,248 | -2 | -0.2% | 5,500 |
| 2021/04/19 | 1,251 | 1,255 | 1,249 | 1,250 | ±0 | ±0% | 3,400 |
| 2021/04/16 | 1,258 | 1,258 | 1,250 | 1,250 | -12 | -1% | 4,000 |
| 2021/04/15 | 1,256 | 1,262 | 1,253 | 1,262 | +6 | +0.5% | 6,500 |
| 2021/04/14 | 1,259 | 1,259 | 1,254 | 1,256 | -3 | -0.2% | 3,300 |
| 2021/04/13 | 1,255 | 1,259 | 1,245 | 1,259 | +3 | +0.2% | 5,600 |
| 2021/04/12 | 1,248 | 1,257 | 1,248 | 1,256 | +10 | +0.8% | 2,800 |
| 2021/04/09 | 1,251 | 1,261 | 1,246 | 1,246 | -12 | -1% | 4,300 |
| 2021/04/08 | 1,265 | 1,265 | 1,252 | 1,258 | +6 | +0.5% | 1,700 |
| 2021/04/07 | 1,251 | 1,259 | 1,240 | 1,252 | -5 | -0.4% | 6,400 |
| 2021/04/06 | 1,262 | 1,266 | 1,252 | 1,257 | -11 | -0.9% | 10,200 |
| 2021/04/05 | 1,267 | 1,271 | 1,257 | 1,268 | +13 | +1% | 8,800 |
| 2021/04/02 | 1,255 | 1,260 | 1,255 | 1,255 | +1 | +0.1% | 1,200 |
| 2021/04/01 | 1,251 | 1,260 | 1,251 | 1,254 | +5 | +0.4% | 5,500 |
| 2021/03/31 | 1,261 | 1,273 | 1,247 | 1,249 | -12 | -1% | 5,200 |
| 2021/03/30 | 1,260 | 1,269 | 1,254 | 1,261 | -5 | -0.4% | 4,600 |
| 2021/03/29 | 1,273 | 1,273 | 1,263 | 1,266 | +6 | +0.5% | 11,300 |
| 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 |
1051～
1100
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
