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 |
---|---|---|---|---|---|---|---|
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 |
2018/10/26 | 1,761 | 1,784 | 1,719 | 1,719 | -32 | -1.8% | 2,600 |
2018/10/25 | 1,810 | 1,810 | 1,700 | 1,751 | -71 | -3.9% | 13,600 |
2018/10/24 | 1,821 | 1,838 | 1,821 | 1,822 | +2 | +0.1% | 2,200 |
2018/10/23 | 1,821 | 1,872 | 1,820 | 1,820 | -2 | -0.1% | 4,700 |
2018/10/22 | 1,821 | 1,857 | 1,821 | 1,822 | -16 | -0.9% | 3,100 |
2018/10/19 | 1,836 | 1,878 | 1,781 | 1,838 | -5 | -0.3% | 3,000 |
2018/10/18 | 1,808 | 1,862 | 1,779 | 1,843 | +27 | +1.5% | 5,300 |
2018/10/17 | 1,785 | 1,824 | 1,734 | 1,816 | +32 | +1.8% | 3,600 |
2018/10/16 | 1,731 | 1,787 | 1,731 | 1,784 | +58 | +3.4% | 2,500 |
2018/10/15 | 1,807 | 1,820 | 1,711 | 1,726 | -66 | -3.7% | 5,800 |
2018/10/12 | 1,790 | 1,827 | 1,757 | 1,792 | +2 | +0.1% | 2,500 |
2018/10/11 | 1,826 | 1,826 | 1,723 | 1,790 | -71 | -3.8% | 7,900 |
2018/10/10 | 1,866 | 1,880 | 1,861 | 1,861 | -2 | -0.1% | 2,900 |
2018/10/09 | 1,898 | 1,932 | 1,829 | 1,863 | -34 | -1.8% | 9,200 |
2018/10/05 | 1,892 | 1,940 | 1,892 | 1,897 | +5 | +0.3% | 4,300 |
2018/10/04 | 1,921 | 1,959 | 1,892 | 1,892 | -39 | -2% | 5,200 |
1601~
1650
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