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 |
---|---|---|---|---|---|---|---|
2020/06/03 | 1,174 | 1,174 | 1,121 | 1,132 | -23 | -2% | 41,400 |
2020/06/02 | 1,204 | 1,210 | 1,123 | 1,155 | -25 | -2.1% | 56,700 |
2020/06/01 | 1,170 | 1,223 | 1,160 | 1,180 | -120 | -9.2% | 102,800 |
2020/05/29 | 1,185 | 1,335 | 1,177 | 1,300 | +142 | +12.3% | 158,400 |
2020/05/28 | 1,159 | 1,169 | 1,121 | 1,158 | +13 | +1.1% | 31,500 |
2020/05/27 | 1,117 | 1,152 | 1,081 | 1,145 | -2 | -0.2% | 29,600 |
2020/05/26 | 1,081 | 1,168 | 1,081 | 1,147 | +80 | +7.5% | 83,100 |
2020/05/25 | 1,028 | 1,080 | 1,025 | 1,067 | +43 | +4.2% | 27,800 |
2020/05/22 | 1,011 | 1,027 | 1,006 | 1,024 | +6 | +0.6% | 19,800 |
2020/05/21 | 1,011 | 1,020 | 998 | 1,018 | +12 | +1.2% | 18,700 |
2020/05/20 | 995 | 1,030 | 980 | 1,006 | +21 | +2.1% | 33,900 |
2020/05/19 | 994 | 1,001 | 959 | 985 | +6 | +0.6% | 22,200 |
2020/05/18 | 959 | 990 | 946 | 979 | +35 | +3.7% | 12,400 |
2020/05/15 | 967 | 996 | 919 | 944 | -13 | -1.4% | 24,400 |
2020/05/14 | 985 | 1,027 | 957 | 957 | -29 | -2.9% | 32,600 |
2020/05/13 | 980 | 997 | 961 | 986 | -8 | -0.8% | 10,000 |
2020/05/12 | 956 | 997 | 956 | 994 | +33 | +3.4% | 18,100 |
2020/05/11 | 920 | 987 | 920 | 961 | +45 | +4.9% | 21,800 |
2020/05/08 | 916 | 925 | 911 | 916 | +2 | +0.2% | 15,400 |
2020/05/07 | 908 | 924 | 905 | 914 | -10 | -1.1% | 11,200 |
2020/05/01 | 927 | 932 | 905 | 924 | -12 | -1.3% | 13,900 |
2020/04/30 | 939 | 964 | 925 | 936 | +11 | +1.2% | 25,300 |
2020/04/28 | 942 | 942 | 918 | 925 | -13 | -1.4% | 6,600 |
2020/04/27 | 922 | 950 | 922 | 938 | +17 | +1.8% | 11,700 |
2020/04/24 | 925 | 925 | 914 | 921 | +3 | +0.3% | 4,200 |
2020/04/23 | 926 | 927 | 912 | 918 | +7 | +0.8% | 6,400 |
2020/04/22 | 931 | 932 | 911 | 911 | -29 | -3.1% | 20,400 |
2020/04/21 | 964 | 964 | 928 | 940 | -16 | -1.7% | 11,400 |
2020/04/20 | 928 | 969 | 928 | 956 | +26 | +2.8% | 15,900 |
2020/04/17 | 960 | 965 | 928 | 930 | -26 | -2.7% | 19,300 |
2020/04/16 | 969 | 988 | 956 | 956 | +11 | +1.2% | 28,200 |
2020/04/15 | 961 | 980 | 934 | 945 | -15 | -1.6% | 25,700 |
2020/04/14 | 961 | 961 | 932 | 960 | +14 | +1.5% | 16,900 |
2020/04/13 | 925 | 974 | 925 | 946 | +21 | +2.3% | 22,400 |
2020/04/10 | 950 | 957 | 908 | 925 | -26 | -2.7% | 28,200 |
2020/04/09 | 962 | 962 | 927 | 951 | -11 | -1.1% | 15,400 |
2020/04/08 | 970 | 978 | 932 | 962 | +7 | +0.7% | 16,700 |
2020/04/07 | 1,001 | 1,009 | 943 | 955 | -57 | -5.6% | 38,600 |
2020/04/06 | 940 | 1,017 | 931 | 1,012 | +99 | +10.8% | 56,100 |
2020/04/03 | 938 | 938 | 888 | 913 | +14 | +1.6% | 23,300 |
2020/04/02 | 870 | 970 | 864 | 899 | +12 | +1.4% | 48,200 |
2020/04/01 | 960 | 964 | 864 | 887 | -120 | -11.9% | 55,700 |
2020/03/31 | 1,047 | 1,047 | 980 | 1,007 | -70 | -6.5% | 60,300 |
2020/03/30 | 1,022 | 1,161 | 965 | 1,077 | +7 | +0.7% | 193,100 |
2020/03/27 | 964 | 1,070 | 935 | 1,070 | +150 | +16.3% | 234,300 |
2020/03/26 | 761 | 920 | 750 | 920 | +150 | +19.5% | 149,900 |
2020/03/25 | 764 | 776 | 751 | 770 | +31 | +4.2% | 25,400 |
2020/03/24 | 725 | 750 | 716 | 739 | +17 | +2.4% | 30,300 |
2020/03/23 | 725 | 738 | 700 | 722 | +12 | +1.7% | 18,800 |
2020/03/19 | 734 | 755 | 700 | 710 | -38 | -5.1% | 28,700 |
1251~
1300
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