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 |
---|---|---|---|---|---|---|---|
2020/08/17 | 1,400 | 1,404 | 1,365 | 1,391 | -9 | -0.6% | 17,200 |
2020/08/14 | 1,395 | 1,450 | 1,393 | 1,400 | +7 | +0.5% | 47,000 |
2020/08/13 | 1,435 | 1,495 | 1,350 | 1,393 | -11 | -0.8% | 124,300 |
2020/08/12 | 1,383 | 1,409 | 1,362 | 1,404 | +30 | +2.2% | 52,500 |
2020/08/11 | 1,357 | 1,388 | 1,348 | 1,374 | +42 | +3.2% | 29,000 |
2020/08/07 | 1,357 | 1,364 | 1,330 | 1,332 | -25 | -1.8% | 21,200 |
2020/08/06 | 1,340 | 1,386 | 1,340 | 1,357 | +23 | +1.7% | 38,600 |
2020/08/05 | 1,360 | 1,360 | 1,312 | 1,334 | +6 | +0.5% | 51,600 |
2020/08/04 | 1,235 | 1,333 | 1,229 | 1,328 | +115 | +9.5% | 47,300 |
2020/08/03 | 1,166 | 1,237 | 1,166 | 1,213 | +68 | +5.9% | 33,500 |
2020/07/31 | 1,205 | 1,209 | 1,133 | 1,145 | -66 | -5.5% | 26,400 |
2020/07/30 | 1,192 | 1,211 | 1,192 | 1,211 | +26 | +2.2% | 6,600 |
2020/07/29 | 1,207 | 1,227 | 1,179 | 1,185 | -21 | -1.7% | 24,700 |
2020/07/28 | 1,243 | 1,253 | 1,206 | 1,206 | -44 | -3.5% | 23,200 |
2020/07/27 | 1,270 | 1,273 | 1,241 | 1,250 | -35 | -2.7% | 23,700 |
2020/07/22 | 1,307 | 1,320 | 1,280 | 1,285 | -40 | -3% | 19,900 |
2020/07/21 | 1,329 | 1,336 | 1,295 | 1,325 | +10 | +0.8% | 28,100 |
2020/07/20 | 1,283 | 1,316 | 1,283 | 1,315 | +34 | +2.7% | 33,700 |
2020/07/17 | 1,299 | 1,319 | 1,271 | 1,281 | -6 | -0.5% | 22,300 |
2020/07/16 | 1,300 | 1,340 | 1,264 | 1,287 | ±0 | ±0% | 64,700 |
2020/07/15 | 1,224 | 1,299 | 1,224 | 1,287 | +65 | +5.3% | 49,700 |
2020/07/14 | 1,217 | 1,233 | 1,203 | 1,222 | +5 | +0.4% | 20,500 |
2020/07/13 | 1,235 | 1,235 | 1,190 | 1,217 | +7 | +0.6% | 18,300 |
2020/07/10 | 1,205 | 1,251 | 1,204 | 1,210 | -17 | -1.4% | 26,900 |
2020/07/09 | 1,200 | 1,238 | 1,178 | 1,227 | +47 | +4% | 24,400 |
2020/07/08 | 1,171 | 1,227 | 1,171 | 1,180 | +11 | +0.9% | 15,900 |
2020/07/07 | 1,210 | 1,223 | 1,164 | 1,169 | -33 | -2.7% | 26,500 |
2020/07/06 | 1,148 | 1,212 | 1,148 | 1,202 | +74 | +6.6% | 22,700 |
2020/07/03 | 1,146 | 1,146 | 1,120 | 1,128 | +12 | +1.1% | 8,100 |
2020/07/02 | 1,155 | 1,187 | 1,105 | 1,116 | -50 | -4.3% | 34,700 |
2020/07/01 | 1,217 | 1,245 | 1,162 | 1,166 | -44 | -3.6% | 25,300 |
2020/06/30 | 1,260 | 1,272 | 1,180 | 1,210 | -20 | -1.6% | 45,600 |
2020/06/29 | 1,205 | 1,342 | 1,187 | 1,230 | +55 | +4.7% | 111,300 |
2020/06/26 | 1,150 | 1,190 | 1,132 | 1,175 | +76 | +6.9% | 54,300 |
2020/06/25 | 1,131 | 1,131 | 1,087 | 1,099 | -22 | -2% | 28,500 |
2020/06/24 | 1,125 | 1,149 | 1,113 | 1,121 | +7 | +0.6% | 28,700 |
2020/06/23 | 1,151 | 1,151 | 1,104 | 1,114 | -38 | -3.3% | 34,400 |
2020/06/22 | 1,169 | 1,169 | 1,149 | 1,152 | +13 | +1.1% | 24,700 |
2020/06/19 | 1,130 | 1,149 | 1,124 | 1,139 | +4 | +0.4% | 12,800 |
2020/06/18 | 1,139 | 1,149 | 1,110 | 1,135 | -3 | -0.3% | 15,000 |
2020/06/17 | 1,191 | 1,191 | 1,125 | 1,138 | -32 | -2.7% | 33,300 |
2020/06/16 | 1,126 | 1,197 | 1,105 | 1,170 | +22 | +1.9% | 99,100 |
2020/06/15 | 1,100 | 1,148 | 1,049 | 1,148 | +150 | +15% | 87,200 |
2020/06/12 | 956 | 1,021 | 956 | 998 | -18 | -1.8% | 24,200 |
2020/06/11 | 1,040 | 1,050 | 1,009 | 1,016 | -19 | -1.8% | 18,200 |
2020/06/10 | 1,059 | 1,067 | 1,010 | 1,035 | -43 | -4% | 38,200 |
2020/06/09 | 1,085 | 1,091 | 1,057 | 1,078 | -6 | -0.6% | 15,000 |
2020/06/08 | 1,134 | 1,134 | 1,081 | 1,084 | -6 | -0.6% | 17,900 |
2020/06/05 | 1,117 | 1,144 | 1,084 | 1,090 | -32 | -2.9% | 22,300 |
2020/06/04 | 1,132 | 1,150 | 1,105 | 1,122 | -10 | -0.9% | 28,500 |
1201~
1250
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