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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 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 |
| 2021/01/13 | 1,371 | 1,380 | 1,369 | 1,374 | +1 | +0.1% | 5,000 |
| 2021/01/12 | 1,373 | 1,381 | 1,371 | 1,373 | -11 | -0.8% | 5,400 |
| 2021/01/08 | 1,385 | 1,398 | 1,382 | 1,384 | -1 | -0.1% | 5,000 |
| 2021/01/07 | 1,373 | 1,416 | 1,372 | 1,385 | +13 | +0.9% | 15,200 |
| 2021/01/06 | 1,366 | 1,378 | 1,365 | 1,372 | +2 | +0.1% | 3,700 |
| 2021/01/05 | 1,380 | 1,380 | 1,366 | 1,370 | -10 | -0.7% | 3,200 |
| 2021/01/04 | 1,389 | 1,390 | 1,367 | 1,380 | +9 | +0.7% | 5,100 |
| 2020/12/30 | 1,366 | 1,379 | 1,366 | 1,371 | -16 | -1.2% | 3,400 |
| 2020/12/29 | 1,352 | 1,408 | 1,352 | 1,387 | +32 | +2.4% | 9,600 |
| 2020/12/28 | 1,362 | 1,362 | 1,346 | 1,355 | -7 | -0.5% | 10,400 |
| 2020/12/25 | 1,369 | 1,369 | 1,355 | 1,362 | -1 | -0.1% | 8,400 |
| 2020/12/24 | 1,363 | 1,370 | 1,362 | 1,363 | +7 | +0.5% | 3,600 |
| 2020/12/23 | 1,368 | 1,372 | 1,356 | 1,356 | -12 | -0.9% | 5,000 |
| 2020/12/22 | 1,386 | 1,386 | 1,355 | 1,368 | -22 | -1.6% | 14,800 |
| 2020/12/21 | 1,396 | 1,402 | 1,390 | 1,390 | -16 | -1.1% | 4,400 |
| 2020/12/18 | 1,415 | 1,415 | 1,395 | 1,406 | -3 | -0.2% | 3,900 |
| 2020/12/17 | 1,418 | 1,419 | 1,389 | 1,409 | -2 | -0.1% | 10,500 |
| 2020/12/16 | 1,408 | 1,417 | 1,397 | 1,411 | +23 | +1.7% | 6,600 |
| 2020/12/15 | 1,389 | 1,413 | 1,379 | 1,388 | -1 | -0.1% | 14,400 |
1101～
1150
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
