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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,391 | 1,409 | 1,380 | 1,389 | -2 | -0.1% | 10,100 |
| 2020/12/11 | 1,365 | 1,392 | 1,365 | 1,391 | +29 | +2.1% | 4,800 |
| 2020/12/10 | 1,391 | 1,400 | 1,358 | 1,362 | -28 | -2% | 15,000 |
| 2020/12/09 | 1,392 | 1,400 | 1,387 | 1,390 | -2 | -0.1% | 3,300 |
| 2020/12/08 | 1,375 | 1,399 | 1,360 | 1,392 | +12 | +0.9% | 4,300 |
| 2020/12/07 | 1,405 | 1,409 | 1,363 | 1,380 | -35 | -2.5% | 17,600 |
| 2020/12/04 | 1,441 | 1,444 | 1,415 | 1,415 | -30 | -2.1% | 8,900 |
| 2020/12/03 | 1,452 | 1,457 | 1,430 | 1,445 | -7 | -0.5% | 8,500 |
| 2020/12/02 | 1,460 | 1,460 | 1,440 | 1,452 | +3 | +0.2% | 4,900 |
| 2020/12/01 | 1,484 | 1,488 | 1,433 | 1,449 | -32 | -2.2% | 20,200 |
| 2020/11/30 | 1,430 | 1,493 | 1,430 | 1,481 | +61 | +4.3% | 20,600 |
| 2020/11/27 | 1,433 | 1,445 | 1,420 | 1,420 | -13 | -0.9% | 3,200 |
| 2020/11/26 | 1,427 | 1,433 | 1,413 | 1,433 | +36 | +2.6% | 8,800 |
| 2020/11/25 | 1,416 | 1,416 | 1,395 | 1,397 | -21 | -1.5% | 9,700 |
| 2020/11/24 | 1,431 | 1,450 | 1,403 | 1,418 | -7 | -0.5% | 16,000 |
| 2020/11/20 | 1,433 | 1,433 | 1,411 | 1,425 | -5 | -0.3% | 4,600 |
| 2020/11/19 | 1,436 | 1,450 | 1,416 | 1,430 | -6 | -0.4% | 8,800 |
| 2020/11/18 | 1,397 | 1,448 | 1,392 | 1,436 | +29 | +2.1% | 15,300 |
| 2020/11/17 | 1,468 | 1,468 | 1,403 | 1,407 | -43 | -3% | 12,700 |
| 2020/11/16 | 1,454 | 1,454 | 1,428 | 1,450 | +26 | +1.8% | 17,500 |
| 2020/11/13 | 1,423 | 1,490 | 1,381 | 1,424 | +31 | +2.2% | 96,300 |
| 2020/11/12 | 1,392 | 1,400 | 1,352 | 1,393 | +54 | +4% | 39,200 |
| 2020/11/11 | 1,335 | 1,339 | 1,313 | 1,339 | +19 | +1.4% | 12,700 |
| 2020/11/10 | 1,388 | 1,388 | 1,309 | 1,320 | -66 | -4.8% | 20,100 |
| 2020/11/09 | 1,372 | 1,386 | 1,361 | 1,386 | +44 | +3.3% | 5,800 |
| 2020/11/06 | 1,340 | 1,350 | 1,333 | 1,342 | -4 | -0.3% | 4,900 |
| 2020/11/05 | 1,332 | 1,350 | 1,332 | 1,346 | +16 | +1.2% | 1,500 |
| 2020/11/04 | 1,337 | 1,337 | 1,316 | 1,330 | +23 | +1.8% | 2,600 |
| 2020/11/02 | 1,269 | 1,323 | 1,269 | 1,307 | +30 | +2.3% | 5,300 |
| 2020/10/30 | 1,282 | 1,309 | 1,266 | 1,277 | -5 | -0.4% | 7,800 |
| 2020/10/29 | 1,246 | 1,301 | 1,245 | 1,282 | -9 | -0.7% | 17,600 |
| 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 |
1151～
1200
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
