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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,000 | 1,014 | 997 | 1,014 | +19 | +1.9% | 3,900 |
| 2019/04/17 | 991 | 1,010 | 991 | 995 | +5 | +0.5% | 4,700 |
| 2019/04/16 | 990 | 998 | 990 | 990 | ±0 | ±0% | 2,700 |
| 2019/04/15 | 1,010 | 1,010 | 988 | 990 | +5 | +0.5% | 3,200 |
| 2019/04/12 | 985 | 985 | 985 | 985 | +9 | +0.9% | 100 |
| 2019/04/11 | 977 | 977 | 976 | 976 | -16 | -1.6% | 1,000 |
| 2019/04/10 | 975 | 994 | 975 | 992 | +12 | +1.2% | 1,000 |
| 2019/04/09 | 998 | 998 | 980 | 980 | +5 | +0.5% | 1,100 |
| 2019/04/08 | 991 | 998 | 975 | 975 | -5 | -0.5% | 2,700 |
| 2019/04/05 | 997 | 997 | 980 | 980 | -17 | -1.7% | 3,400 |
| 2019/04/04 | 985 | 998 | 982 | 997 | +12 | +1.2% | 2,500 |
| 2019/04/03 | 982 | 998 | 970 | 985 | +15 | +1.5% | 2,400 |
| 2019/04/02 | 1,005 | 1,005 | 970 | 970 | -35 | -3.5% | 6,100 |
| 2019/04/01 | 1,015 | 1,045 | 1,005 | 1,005 | -2 | -0.2% | 2,600 |
| 2019/03/29 | 988 | 1,050 | 978 | 1,007 | -33 | -3.2% | 29,300 |
| 2019/03/28 | 1,055 | 1,069 | 1,040 | 1,040 | -15 | -1.4% | 900 |
| 2019/03/27 | 1,085 | 1,085 | 1,055 | 1,055 | -14 | -1.3% | 1,900 |
| 2019/03/26 | 1,071 | 1,104 | 1,068 | 1,069 | +2 | +0.2% | 2,000 |
| 2019/03/25 | 1,071 | 1,071 | 1,063 | 1,067 | -21 | -1.9% | 1,200 |
| 2019/03/22 | 1,100 | 1,116 | 1,086 | 1,088 | -12 | -1.1% | 3,000 |
| 2019/03/20 | 1,103 | 1,103 | 1,100 | 1,100 | -8 | -0.7% | 5,200 |
| 2019/03/19 | 1,110 | 1,110 | 1,100 | 1,108 | -2 | -0.2% | 1,800 |
| 2019/03/18 | 1,150 | 1,150 | 1,102 | 1,110 | -20 | -1.8% | 8,100 |
| 2019/03/15 | 1,122 | 1,148 | 1,122 | 1,130 | +9 | +0.8% | 2,400 |
| 2019/03/14 | 1,112 | 1,145 | 1,112 | 1,121 | +13 | +1.2% | 3,500 |
| 2019/03/13 | 1,141 | 1,142 | 1,102 | 1,108 | -45 | -3.9% | 2,300 |
| 2019/03/12 | 1,161 | 1,161 | 1,153 | 1,153 | -7 | -0.6% | 2,900 |
| 2019/03/11 | 1,201 | 1,201 | 1,157 | 1,160 | -11 | -0.9% | 2,900 |
| 2019/03/08 | 1,176 | 1,180 | 1,171 | 1,171 | -6 | -0.5% | 1,400 |
| 2019/03/07 | 1,202 | 1,202 | 1,177 | 1,177 | -32 | -2.6% | 1,300 |
| 2019/03/06 | 1,210 | 1,218 | 1,202 | 1,209 | -5 | -0.4% | 1,200 |
| 2019/03/05 | 1,200 | 1,214 | 1,186 | 1,214 | +23 | +1.9% | 5,800 |
| 2019/03/04 | 1,213 | 1,213 | 1,190 | 1,191 | -9 | -0.8% | 1,900 |
| 2019/03/01 | 1,190 | 1,200 | 1,190 | 1,200 | +14 | +1.2% | 400 |
| 2019/02/28 | 1,190 | 1,195 | 1,185 | 1,186 | -1 | -0.1% | 2,200 |
| 2019/02/27 | 1,207 | 1,209 | 1,185 | 1,187 | -20 | -1.7% | 3,000 |
| 2019/02/26 | 1,205 | 1,221 | 1,205 | 1,207 | +3 | +0.2% | 700 |
| 2019/02/25 | 1,255 | 1,255 | 1,180 | 1,204 | -21 | -1.7% | 6,000 |
| 2019/02/22 | 1,216 | 1,247 | 1,196 | 1,225 | -1 | -0.1% | 3,000 |
| 2019/02/21 | 1,270 | 1,270 | 1,226 | 1,226 | -23 | -1.8% | 1,300 |
| 2019/02/20 | 1,213 | 1,270 | 1,213 | 1,249 | +20 | +1.6% | 2,300 |
| 2019/02/19 | 1,246 | 1,246 | 1,212 | 1,229 | -16 | -1.3% | 3,500 |
| 2019/02/18 | 1,233 | 1,248 | 1,233 | 1,245 | +16 | +1.3% | 900 |
| 2019/02/15 | 1,229 | 1,261 | 1,229 | 1,229 | +1 | +0.1% | 1,800 |
| 2019/02/14 | 1,228 | 1,240 | 1,224 | 1,228 | ±0 | ±0% | 800 |
| 2019/02/13 | 1,266 | 1,272 | 1,228 | 1,228 | -38 | -3% | 1,500 |
| 2019/02/12 | 1,264 | 1,266 | 1,264 | 1,266 | +6 | +0.5% | 500 |
| 2019/02/08 | 1,303 | 1,303 | 1,260 | 1,260 | -44 | -3.4% | 1,300 |
| 2019/02/07 | 1,332 | 1,332 | 1,302 | 1,304 | -28 | -2.1% | 2,600 |
| 2019/02/06 | 1,330 | 1,333 | 1,330 | 1,332 | +2 | +0.2% | 1,300 |
1551～
1600
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
