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 |
---|---|---|---|---|---|---|---|
2019/03/05 | 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 |
2019/02/05 | 1,260 | 1,330 | 1,216 | 1,330 | +66 | +5.2% | 8,100 |
2019/02/04 | 1,202 | 1,264 | 1,192 | 1,264 | +32 | +2.6% | 2,900 |
2019/02/01 | 1,239 | 1,239 | 1,198 | 1,232 | -13 | -1% | 1,400 |
2019/01/31 | 1,293 | 1,293 | 1,230 | 1,245 | +42 | +3.5% | 1,200 |
2019/01/30 | 1,203 | 1,203 | 1,203 | 1,203 | ±0 | ±0% | 400 |
2019/01/29 | 1,200 | 1,219 | 1,200 | 1,203 | +5 | +0.4% | 300 |
2019/01/28 | 1,222 | 1,222 | 1,160 | 1,198 | -22 | -1.8% | 3,700 |
2019/01/25 | 1,208 | 1,220 | 1,208 | 1,220 | +16 | +1.3% | 300 |
2019/01/24 | 1,201 | 1,207 | 1,201 | 1,204 | -27 | -2.2% | 1,800 |
2019/01/23 | 1,233 | 1,264 | 1,231 | 1,231 | -32 | -2.5% | 2,700 |
2019/01/22 | 1,288 | 1,288 | 1,258 | 1,263 | -20 | -1.6% | 900 |
2019/01/21 | 1,284 | 1,289 | 1,283 | 1,283 | +11 | +0.9% | 700 |
2019/01/18 | 1,299 | 1,299 | 1,272 | 1,272 | -27 | -2.1% | 2,300 |
2019/01/17 | 1,319 | 1,319 | 1,276 | 1,299 | -20 | -1.5% | 4,400 |
2019/01/16 | 1,326 | 1,358 | 1,268 | 1,319 | -6 | -0.5% | 6,100 |
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 |
1551~
1600
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