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 |
---|---|---|---|---|---|---|---|
2020/10/28 | 1,320 | 1,320 | 1,291 | 1,291 | -29 | -2.2% | 11,100 |
2020/10/27 | 1,297 | 1,348 | 1,290 | 1,320 | -7 | -0.5% | 7,800 |
2020/10/26 | 1,380 | 1,380 | 1,309 | 1,327 | -53 | -3.8% | 25,300 |
2020/10/23 | 1,397 | 1,397 | 1,365 | 1,380 | -15 | -1.1% | 12,200 |
2020/10/22 | 1,416 | 1,416 | 1,390 | 1,395 | -11 | -0.8% | 7,000 |
2020/10/21 | 1,402 | 1,410 | 1,398 | 1,406 | +5 | +0.4% | 3,500 |
2020/10/20 | 1,430 | 1,430 | 1,401 | 1,401 | -9 | -0.6% | 1,900 |
2020/10/19 | 1,392 | 1,410 | 1,388 | 1,410 | +17 | +1.2% | 6,300 |
2020/10/16 | 1,409 | 1,418 | 1,393 | 1,393 | -11 | -0.8% | 9,100 |
2020/10/15 | 1,407 | 1,415 | 1,400 | 1,404 | -3 | -0.2% | 6,200 |
2020/10/14 | 1,405 | 1,419 | 1,400 | 1,407 | +2 | +0.1% | 4,000 |
2020/10/13 | 1,418 | 1,421 | 1,404 | 1,405 | -14 | -1% | 9,800 |
2020/10/12 | 1,431 | 1,431 | 1,416 | 1,419 | -11 | -0.8% | 3,900 |
2020/10/09 | 1,434 | 1,437 | 1,424 | 1,430 | -16 | -1.1% | 4,500 |
2020/10/08 | 1,411 | 1,446 | 1,411 | 1,446 | +52 | +3.7% | 14,000 |
2020/10/07 | 1,413 | 1,413 | 1,391 | 1,394 | -7 | -0.5% | 5,900 |
2020/10/06 | 1,419 | 1,419 | 1,392 | 1,401 | +10 | +0.7% | 4,800 |
2020/10/05 | 1,376 | 1,391 | 1,376 | 1,391 | +15 | +1.1% | 2,800 |
2020/10/02 | 1,386 | 1,412 | 1,369 | 1,376 | - | - | 18,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,430 | 1,435 | 1,377 | 1,384 | -41 | -2.9% | 6,800 |
2020/09/29 | 1,441 | 1,470 | 1,410 | 1,425 | -15 | -1% | 17,100 |
2020/09/28 | 1,404 | 1,447 | 1,400 | 1,440 | +36 | +2.6% | 20,600 |
2020/09/25 | 1,397 | 1,415 | 1,376 | 1,404 | +7 | +0.5% | 10,300 |
2020/09/24 | 1,421 | 1,430 | 1,381 | 1,397 | -21 | -1.5% | 21,400 |
2020/09/23 | 1,430 | 1,442 | 1,402 | 1,418 | +4 | +0.3% | 8,400 |
2020/09/18 | 1,399 | 1,440 | 1,399 | 1,414 | +12 | +0.9% | 11,000 |
2020/09/17 | 1,353 | 1,415 | 1,352 | 1,402 | +35 | +2.6% | 21,500 |
2020/09/16 | 1,351 | 1,367 | 1,346 | 1,367 | +16 | +1.2% | 13,600 |
2020/09/15 | 1,350 | 1,365 | 1,346 | 1,351 | +1 | +0.1% | 12,100 |
2020/09/14 | 1,350 | 1,370 | 1,350 | 1,350 | -7 | -0.5% | 10,700 |
2020/09/11 | 1,344 | 1,357 | 1,343 | 1,357 | +15 | +1.1% | 2,800 |
2020/09/10 | 1,350 | 1,355 | 1,340 | 1,342 | -3 | -0.2% | 3,000 |
2020/09/09 | 1,345 | 1,357 | 1,331 | 1,345 | -7 | -0.5% | 7,700 |
2020/09/08 | 1,370 | 1,370 | 1,335 | 1,352 | -3 | -0.2% | 17,800 |
2020/09/07 | 1,380 | 1,409 | 1,345 | 1,355 | -28 | -2% | 19,500 |
2020/09/04 | 1,380 | 1,395 | 1,370 | 1,383 | -25 | -1.8% | 14,700 |
2020/09/03 | 1,426 | 1,431 | 1,404 | 1,408 | -21 | -1.5% | 5,900 |
2020/09/02 | 1,443 | 1,443 | 1,416 | 1,429 | +13 | +0.9% | 3,100 |
2020/09/01 | 1,409 | 1,450 | 1,403 | 1,416 | +14 | +1% | 13,300 |
2020/08/31 | 1,382 | 1,427 | 1,382 | 1,402 | +31 | +2.3% | 10,300 |
2020/08/28 | 1,405 | 1,435 | 1,363 | 1,371 | -43 | -3% | 23,800 |
2020/08/27 | 1,459 | 1,478 | 1,410 | 1,414 | -45 | -3.1% | 20,400 |
2020/08/26 | 1,509 | 1,509 | 1,448 | 1,459 | -46 | -3.1% | 20,500 |
2020/08/25 | 1,486 | 1,519 | 1,486 | 1,505 | +21 | +1.4% | 20,400 |
2020/08/24 | 1,478 | 1,510 | 1,470 | 1,484 | +26 | +1.8% | 16,400 |
2020/08/21 | 1,476 | 1,493 | 1,449 | 1,458 | -18 | -1.2% | 15,400 |
2020/08/20 | 1,487 | 1,521 | 1,444 | 1,476 | -16 | -1.1% | 39,800 |
2020/08/19 | 1,415 | 1,499 | 1,415 | 1,492 | +91 | +6.5% | 37,800 |
2020/08/18 | 1,378 | 1,401 | 1,375 | 1,401 | +10 | +0.7% | 11,800 |
1151~
1200
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