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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 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 |
| 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 |
1201～
1250
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
