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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1601～
1650
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
