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 |
---|---|---|---|---|---|---|---|
2018/05/10 | 1,686 | 1,696 | 1,670 | 1,694 | +6 | +0.4% | 1,700 |
2018/05/09 | 1,678 | 1,710 | 1,651 | 1,688 | +11 | +0.7% | 5,200 |
2018/05/08 | 1,675 | 1,690 | 1,671 | 1,677 | +5 | +0.3% | 1,600 |
2018/05/07 | 1,695 | 1,706 | 1,667 | 1,672 | -35 | -2.1% | 3,500 |
2018/05/02 | 1,706 | 1,724 | 1,706 | 1,707 | -31 | -1.8% | 1,800 |
2018/05/01 | 1,736 | 1,768 | 1,701 | 1,738 | +2 | +0.1% | 1,600 |
2018/04/27 | 1,767 | 1,774 | 1,736 | 1,736 | +4 | +0.2% | 3,500 |
2018/04/26 | 1,756 | 1,770 | 1,715 | 1,732 | -36 | -2% | 7,200 |
2018/04/25 | 1,759 | 1,787 | 1,759 | 1,768 | -31 | -1.7% | 4,600 |
2018/04/24 | 1,777 | 1,805 | 1,774 | 1,799 | +24 | +1.4% | 10,200 |
2018/04/23 | 1,765 | 1,810 | 1,762 | 1,775 | -1 | -0.1% | 8,900 |
2018/04/20 | 1,746 | 1,793 | 1,742 | 1,776 | +29 | +1.7% | 16,800 |
2018/04/19 | 1,732 | 1,764 | 1,690 | 1,747 | +23 | +1.3% | 6,800 |
2018/04/18 | 1,679 | 1,724 | 1,679 | 1,724 | +59 | +3.5% | 6,000 |
2018/04/17 | 1,666 | 1,706 | 1,631 | 1,665 | -10 | -0.6% | 10,700 |
2018/04/16 | 1,716 | 1,718 | 1,660 | 1,675 | -41 | -2.4% | 4,800 |
2018/04/13 | 1,695 | 1,758 | 1,695 | 1,716 | +6 | +0.4% | 7,800 |
2018/04/12 | 1,720 | 1,747 | 1,680 | 1,710 | -2 | -0.1% | 13,300 |
2018/04/11 | 1,701 | 1,715 | 1,620 | 1,712 | +13 | +0.8% | 3,800 |
2018/04/10 | 1,652 | 1,705 | 1,619 | 1,699 | +12 | +0.7% | 7,800 |
2018/04/09 | 1,718 | 1,726 | 1,661 | 1,687 | -71 | -4% | 13,300 |
2018/04/06 | 1,764 | 1,780 | 1,736 | 1,758 | -22 | -1.2% | 8,000 |
2018/04/05 | 1,764 | 1,815 | 1,745 | 1,780 | +51 | +2.9% | 21,000 |
2018/04/04 | 1,757 | 1,768 | 1,727 | 1,729 | -29 | -1.6% | 4,700 |
2018/04/03 | 1,728 | 1,759 | 1,705 | 1,758 | +28 | +1.6% | 8,200 |
2018/04/02 | 1,697 | 1,753 | 1,694 | 1,730 | +39 | +2.3% | 10,000 |
2018/03/30 | 1,668 | 1,707 | 1,660 | 1,691 | +16 | +1% | 4,300 |
2018/03/29 | 1,620 | 1,690 | 1,618 | 1,675 | +71 | +4.4% | 8,800 |
2018/03/28 | 1,556 | 1,617 | 1,556 | 1,604 | +11 | +0.7% | 5,400 |
2018/03/27 | 1,560 | 1,617 | 1,512 | 1,593 | +49 | +3.2% | 7,900 |
2018/03/26 | 1,572 | 1,572 | 1,470 | 1,544 | -33 | -2.1% | 8,200 |
2018/03/23 | 1,602 | 1,624 | 1,576 | 1,577 | -74 | -4.5% | 9,200 |
2018/03/22 | 1,620 | 1,656 | 1,596 | 1,651 | +48 | +3% | 5,400 |
2018/03/20 | 1,606 | 1,634 | 1,580 | 1,603 | -43 | -2.6% | 7,400 |
2018/03/19 | 1,682 | 1,682 | 1,645 | 1,646 | +4 | +0.2% | 8,800 |
2018/03/16 | 1,626 | 1,658 | 1,626 | 1,642 | +16 | +1% | 7,600 |
2018/03/15 | 1,655 | 1,655 | 1,620 | 1,626 | -29 | -1.8% | 6,300 |
2018/03/14 | 1,620 | 1,660 | 1,620 | 1,655 | +25 | +1.5% | 4,600 |
2018/03/13 | 1,651 | 1,651 | 1,630 | 1,630 | -30 | -1.8% | 3,500 |
2018/03/12 | 1,618 | 1,660 | 1,613 | 1,660 | +65 | +4.1% | 14,300 |
2018/03/09 | 1,573 | 1,613 | 1,565 | 1,595 | +22 | +1.4% | 8,400 |
2018/03/08 | 1,614 | 1,615 | 1,556 | 1,573 | -37 | -2.3% | 9,100 |
2018/03/07 | 1,648 | 1,662 | 1,593 | 1,610 | -40 | -2.4% | 13,000 |
2018/03/06 | 1,596 | 1,665 | 1,596 | 1,650 | +68 | +4.3% | 22,200 |
2018/03/05 | 1,632 | 1,636 | 1,578 | 1,582 | -61 | -3.7% | 15,900 |
2018/03/02 | 1,639 | 1,668 | 1,635 | 1,643 | -27 | -1.6% | 9,100 |
2018/03/01 | 1,644 | 1,695 | 1,625 | 1,670 | +7 | +0.4% | 10,600 |
2018/02/28 | 1,627 | 1,680 | 1,627 | 1,663 | +13 | +0.8% | 7,700 |
2018/02/27 | 1,666 | 1,666 | 1,636 | 1,650 | -1 | -0.1% | 9,300 |
2018/02/26 | 1,700 | 1,700 | 1,650 | 1,651 | -33 | -2% | 7,300 |
1751~
1800
件表示中 / 2388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 | 108,500円 | +4.2% | +9.4% | 2.40% | 4.84倍 | 0.47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 |
ジオリーブG | 117,500円 | +6.2% | +0.8% | 4.09% | 9.17倍 | 0.67倍 |
|
建材卸大手。M&Aで拡大。マンションリノベ事業は業界トップ級。23年に創業100年の老舗 |
扶桑電通 | 223,400円 | +1.5% | +0.5% | 4.34% | 9.27倍 | 0.95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 | 452,500円 | +1.1% | +4.3% | 1.55% | 9.57倍 | 0.76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 | 243,200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 |
市場注目の銘柄
チャート関連のコラム