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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,326 | 1,327 | 1,325 | 1,325 | ±0 | ±0% | 1,400 |
| 2019/01/11 | 1,308 | 1,325 | 1,282 | 1,325 | +44 | +3.4% | 1,200 |
| 2019/01/10 | 1,284 | 1,284 | 1,281 | 1,281 | ±0 | ±0% | 1,600 |
| 2019/01/09 | 1,296 | 1,296 | 1,268 | 1,281 | -15 | -1.2% | 3,700 |
| 2019/01/08 | 1,303 | 1,305 | 1,263 | 1,296 | -7 | -0.5% | 2,600 |
| 2019/01/07 | 1,270 | 1,303 | 1,270 | 1,303 | +33 | +2.6% | 1,500 |
| 2019/01/04 | 1,270 | 1,293 | 1,269 | 1,270 | +1 | +0.1% | 1,700 |
| 2018/12/28 | 1,300 | 1,312 | 1,193 | 1,269 | -39 | -3% | 5,300 |
| 2018/12/27 | 1,304 | 1,308 | 1,304 | 1,308 | +8 | +0.6% | 1,600 |
| 2018/12/26 | 1,312 | 1,319 | 1,295 | 1,300 | +138 | +11.9% | 3,600 |
| 2018/12/25 | 1,150 | 1,162 | 1,120 | 1,162 | -30 | -2.5% | 19,900 |
| 2018/12/21 | 1,232 | 1,232 | 1,161 | 1,192 | -49 | -3.9% | 7,900 |
| 2018/12/20 | 1,270 | 1,279 | 1,217 | 1,241 | +1 | +0.1% | 6,000 |
| 2018/12/19 | 1,209 | 1,251 | 1,186 | 1,240 | +1 | +0.1% | 8,100 |
| 2018/12/18 | 1,250 | 1,250 | 1,199 | 1,239 | -24 | -1.9% | 6,600 |
| 2018/12/17 | 1,334 | 1,345 | 1,251 | 1,263 | -99 | -7.3% | 9,900 |
| 2018/12/14 | 1,432 | 1,432 | 1,361 | 1,362 | -87 | -6% | 4,600 |
| 2018/12/13 | 1,432 | 1,462 | 1,432 | 1,449 | +18 | +1.3% | 2,000 |
| 2018/12/12 | 1,445 | 1,448 | 1,430 | 1,431 | -16 | -1.1% | 4,000 |
| 2018/12/11 | 1,498 | 1,502 | 1,447 | 1,447 | -45 | -3% | 2,000 |
| 2018/12/10 | 1,510 | 1,510 | 1,480 | 1,492 | +5 | +0.3% | 900 |
| 2018/12/07 | 1,502 | 1,502 | 1,470 | 1,487 | -11 | -0.7% | 500 |
| 2018/12/06 | 1,476 | 1,498 | 1,476 | 1,498 | +22 | +1.5% | 300 |
| 2018/12/05 | 1,517 | 1,517 | 1,474 | 1,476 | -28 | -1.9% | 600 |
| 2018/12/04 | 1,514 | 1,514 | 1,500 | 1,504 | -1 | -0.1% | 700 |
| 2018/12/03 | 1,519 | 1,519 | 1,504 | 1,505 | +13 | +0.9% | 1,300 |
| 2018/11/30 | 1,470 | 1,500 | 1,470 | 1,492 | +22 | +1.5% | 700 |
| 2018/11/29 | 1,470 | 1,500 | 1,470 | 1,470 | +8 | +0.5% | 1,700 |
| 2018/11/28 | 1,471 | 1,512 | 1,452 | 1,462 | -32 | -2.1% | 4,900 |
| 2018/11/27 | 1,546 | 1,546 | 1,486 | 1,494 | -32 | -2.1% | 1,600 |
| 2018/11/26 | 1,500 | 1,526 | 1,499 | 1,526 | +27 | +1.8% | 3,500 |
| 2018/11/22 | 1,448 | 1,510 | 1,448 | 1,499 | +21 | +1.4% | 1,700 |
| 2018/11/21 | 1,450 | 1,479 | 1,437 | 1,478 | -3 | -0.2% | 2,100 |
| 2018/11/20 | 1,484 | 1,499 | 1,470 | 1,481 | -35 | -2.3% | 2,900 |
| 2018/11/19 | 1,488 | 1,534 | 1,488 | 1,516 | +26 | +1.7% | 1,600 |
| 2018/11/16 | 1,495 | 1,502 | 1,490 | 1,490 | -44 | -2.9% | 2,700 |
| 2018/11/15 | 1,520 | 1,534 | 1,502 | 1,534 | +14 | +0.9% | 4,100 |
| 2018/11/14 | 1,514 | 1,542 | 1,514 | 1,520 | -7 | -0.5% | 1,300 |
| 2018/11/13 | 1,550 | 1,550 | 1,499 | 1,527 | -63 | -4% | 10,700 |
| 2018/11/12 | 1,601 | 1,615 | 1,590 | 1,590 | -24 | -1.5% | 900 |
| 2018/11/09 | 1,626 | 1,626 | 1,595 | 1,614 | -12 | -0.7% | 6,800 |
| 2018/11/08 | 1,673 | 1,673 | 1,625 | 1,626 | -7 | -0.4% | 8,700 |
| 2018/11/07 | 1,624 | 1,697 | 1,581 | 1,633 | -191 | -10.5% | 26,700 |
| 2018/11/06 | 1,788 | 1,828 | 1,771 | 1,824 | +58 | +3.3% | 6,200 |
| 2018/11/05 | 1,818 | 1,819 | 1,744 | 1,766 | -52 | -2.9% | 7,900 |
| 2018/11/02 | 1,819 | 1,829 | 1,814 | 1,818 | +52 | +2.9% | 2,100 |
| 2018/11/01 | 1,832 | 1,832 | 1,754 | 1,766 | +24 | +1.4% | 900 |
| 2018/10/31 | 1,779 | 1,779 | 1,735 | 1,742 | -77 | -4.2% | 2,900 |
| 2018/10/30 | 1,668 | 1,819 | 1,668 | 1,819 | +111 | +6.5% | 2,300 |
| 2018/10/29 | 1,721 | 1,721 | 1,635 | 1,708 | -11 | -0.6% | 3,600 |
1551～
1600
件表示中 / 2355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 | 108,200円 | +4.2% | +9.4% | 2.40% | 4.83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 |
| 蔵王産業 | 243,100円 | +10.1% | +21.1% | 4.11% | 17.85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 |
| ＢＲＵＮＯ | 103,500円 | +8.2% | +999.9% | 0.39% | 148.49倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,000円 | -1.2% | -16.2% | 1.40% | 31.18倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 南 陽 | 112,400円 | +4.0% | -6.9% | 4.63% | 7.59倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
