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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,316 | 1,319 | 1,258 | 1,297 | -49 | -3.6% | 57,100 |
| 2020/02/18 | 1,526 | 1,526 | 1,253 | 1,346 | -200 | -12.9% | 339,200 |
| 2020/02/17 | 1,280 | 1,548 | 1,258 | 1,546 | +298 | +23.9% | 505,600 |
| 2020/02/14 | 1,250 | 1,269 | 1,220 | 1,248 | +70 | +5.9% | 91,900 |
| 2020/02/13 | 1,189 | 1,214 | 1,153 | 1,178 | -62 | -5% | 61,900 |
| 2020/02/12 | 1,255 | 1,314 | 1,240 | 1,240 | -44 | -3.4% | 97,300 |
| 2020/02/10 | 1,225 | 1,367 | 1,225 | 1,284 | +89 | +7.4% | 214,300 |
| 2020/02/07 | 1,202 | 1,237 | 1,160 | 1,195 | -11 | -0.9% | 91,300 |
| 2020/02/06 | 1,284 | 1,291 | 1,163 | 1,206 | -66 | -5.2% | 103,800 |
| 2020/02/05 | 1,237 | 1,327 | 1,212 | 1,272 | +30 | +2.4% | 145,500 |
| 2020/02/04 | 1,312 | 1,343 | 1,192 | 1,242 | -68 | -5.2% | 204,500 |
| 2020/02/03 | 1,558 | 1,597 | 1,264 | 1,310 | -348 | -21% | 362,000 |
| 2020/01/31 | 1,920 | 1,945 | 1,506 | 1,658 | -70 | -4.1% | 546,000 |
| 2020/01/30 | 1,657 | 2,057 | 1,577 | 1,728 | +71 | +4.3% | 1,220,600 |
| 2020/01/29 | 1,738 | 1,777 | 1,640 | 1,657 | +17 | +1% | 331,500 |
| 2020/01/28 | 1,907 | 1,907 | 1,600 | 1,640 | -307 | -15.8% | 565,800 |
| 2020/01/27 | 1,750 | 1,947 | 1,721 | 1,947 | +400 | +25.9% | 595,900 |
| 2020/01/24 | 1,760 | 1,760 | 1,481 | 1,547 | -133 | -7.9% | 290,700 |
| 2020/01/23 | 2,014 | 2,020 | 1,636 | 1,680 | +60 | +3.7% | 548,200 |
| 2020/01/22 | 1,620 | 1,620 | 1,620 | 1,620 | +300 | +22.7% | 65,100 |
| 2020/01/21 | 1,032 | 1,320 | 1,014 | 1,320 | +300 | +29.4% | 76,200 |
| 2020/01/20 | 1,015 | 1,032 | 1,003 | 1,020 | +8 | +0.8% | 3,000 |
| 2020/01/17 | 1,030 | 1,033 | 1,010 | 1,012 | -14 | -1.4% | 1,600 |
| 2020/01/16 | 1,031 | 1,031 | 1,014 | 1,026 | +5 | +0.5% | 300 |
| 2020/01/15 | 1,023 | 1,033 | 1,021 | 1,021 | ±0 | ±0% | 5,000 |
| 2020/01/14 | 1,004 | 1,021 | 1,004 | 1,021 | +22 | +2.2% | 1,600 |
| 2020/01/10 | 981 | 999 | 981 | 999 | +27 | +2.8% | 1,500 |
| 2020/01/09 | 990 | 997 | 955 | 972 | -9 | -0.9% | 2,800 |
| 2020/01/08 | 981 | 981 | 980 | 981 | -1 | -0.1% | 2,100 |
| 2020/01/07 | 985 | 985 | 980 | 982 | -14 | -1.4% | 400 |
| 2020/01/06 | 1,000 | 1,000 | 983 | 996 | -4 | -0.4% | 700 |
| 2019/12/30 | 965 | 1,009 | 965 | 1,000 | +35 | +3.6% | 1,800 |
| 2019/12/27 | 983 | 983 | 960 | 965 | -18 | -1.8% | 1,200 |
| 2019/12/26 | 965 | 1,002 | 965 | 983 | +20 | +2.1% | 2,200 |
| 2019/12/25 | 963 | 964 | 950 | 963 | -3 | -0.3% | 2,000 |
| 2019/12/24 | 966 | 966 | 966 | 966 | -9 | -0.9% | 200 |
| 2019/12/23 | 981 | 981 | 975 | 975 | -6 | -0.6% | 700 |
| 2019/12/20 | 974 | 981 | 974 | 981 | +8 | +0.8% | 500 |
| 2019/12/19 | 973 | 973 | 973 | 973 | +5 | +0.5% | 200 |
| 2019/12/18 | 967 | 968 | 967 | 968 | +2 | +0.2% | 300 |
| 2019/12/17 | 974 | 989 | 966 | 966 | +1 | +0.1% | 500 |
| 2019/12/16 | 961 | 970 | 961 | 965 | +4 | +0.4% | 4,700 |
| 2019/12/13 | 975 | 977 | 961 | 961 | -14 | -1.4% | 4,500 |
| 2019/12/12 | 971 | 975 | 971 | 975 | -5 | -0.5% | 700 |
| 2019/12/11 | 986 | 990 | 980 | 980 | -5 | -0.5% | 2,300 |
| 2019/12/10 | 982 | 993 | 982 | 985 | +3 | +0.3% | 1,200 |
| 2019/12/09 | 1,008 | 1,008 | 980 | 982 | -22 | -2.2% | 2,000 |
| 2019/12/06 | 1,004 | 1,004 | 1,004 | 1,004 | -6 | -0.6% | 100 |
| 2019/12/05 | 1,015 | 1,015 | 1,010 | 1,010 | +6 | +0.6% | 900 |
| 2019/12/04 | 976 | 1,014 | 976 | 1,004 | -1 | -0.1% | 400 |
1351～
1400
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
