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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 968 | 981 | 966 | 981 | +16 | +1.7% | 2,300 |
| 2024/06/28 | 964 | 971 | 957 | 965 | -6 | -0.6% | 1,500 |
| 2024/06/27 | 954 | 971 | 954 | 971 | +19 | +2% | 400 |
| 2024/06/26 | 969 | 969 | 951 | 952 | -8 | -0.8% | 3,600 |
| 2024/06/25 | 958 | 965 | 949 | 960 | +1 | +0.1% | 2,300 |
| 2024/06/24 | 953 | 959 | 953 | 959 | +6 | +0.6% | 1,200 |
| 2024/06/21 | 952 | 953 | 952 | 953 | +1 | +0.1% | 700 |
| 2024/06/20 | 952 | 952 | 952 | 952 | ±0 | ±0% | 300 |
| 2024/06/19 | 951 | 960 | 951 | 952 | +12 | +1.3% | 1,000 |
| 2024/06/18 | 958 | 958 | 940 | 940 | -18 | -1.9% | 11,400 |
| 2024/06/17 | 958 | 958 | 958 | 958 | ±0 | ±0% | 3,200 |
| 2024/06/14 | 958 | 958 | 958 | 958 | -5 | -0.5% | 100 |
| 2024/06/13 | 958 | 964 | 958 | 963 | +5 | +0.5% | 600 |
| 2024/06/12 | 956 | 966 | 956 | 958 | +2 | +0.2% | 1,600 |
| 2024/06/11 | 950 | 958 | 950 | 956 | +6 | +0.6% | 500 |
| 2024/06/10 | 955 | 955 | 941 | 950 | -9 | -0.9% | 1,500 |
| 2024/06/07 | 960 | 983 | 954 | 959 | -1 | -0.1% | 2,600 |
| 2024/06/06 | 956 | 962 | 956 | 960 | +4 | +0.4% | 900 |
| 2024/06/05 | 954 | 963 | 953 | 956 | -3 | -0.3% | 2,600 |
| 2024/06/04 | 943 | 959 | 943 | 959 | +16 | +1.7% | 2,800 |
| 2024/06/03 | 941 | 943 | 941 | 943 | +2 | +0.2% | 300 |
| 2024/05/31 | 931 | 949 | 931 | 941 | +10 | +1.1% | 1,600 |
| 2024/05/30 | 927 | 936 | 927 | 931 | -19 | -2% | 7,900 |
| 2024/05/29 | 955 | 955 | 940 | 950 | -5 | -0.5% | 4,700 |
| 2024/05/28 | 942 | 961 | 942 | 955 | +13 | +1.4% | 4,700 |
| 2024/05/27 | 958 | 958 | 941 | 942 | -16 | -1.7% | 6,700 |
| 2024/05/24 | 990 | 991 | 936 | 958 | -37 | -3.7% | 26,200 |
| 2024/05/23 | 995 | 995 | 995 | 995 | -1 | -0.1% | 800 |
| 2024/05/22 | 1,004 | 1,004 | 985 | 996 | -10 | -1% | 6,600 |
| 2024/05/21 | 1,010 | 1,010 | 995 | 1,006 | -4 | -0.4% | 3,700 |
| 2024/05/20 | 1,011 | 1,016 | 986 | 1,010 | -31 | -3% | 39,500 |
| 2024/05/17 | 1,018 | 1,064 | 1,018 | 1,041 | +25 | +2.5% | 21,600 |
| 2024/05/16 | 1,006 | 1,016 | 1,002 | 1,016 | +11 | +1.1% | 5,300 |
| 2024/05/15 | 1,019 | 1,019 | 986 | 1,005 | -11 | -1.1% | 7,200 |
| 2024/05/14 | 1,015 | 1,030 | 1,015 | 1,016 | +1 | +0.1% | 2,300 |
| 2024/05/13 | 1,029 | 1,034 | 1,014 | 1,015 | -15 | -1.5% | 5,800 |
| 2024/05/10 | 1,025 | 1,030 | 1,017 | 1,030 | +4 | +0.4% | 4,000 |
| 2024/05/09 | 1,012 | 1,026 | 1,005 | 1,026 | +6 | +0.6% | 7,000 |
| 2024/05/08 | 1,015 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 3,300 |
| 2024/05/07 | 1,022 | 1,028 | 1,020 | 1,020 | ±0 | ±0% | 1,700 |
| 2024/05/02 | 1,020 | 1,020 | 1,019 | 1,020 | -1 | -0.1% | 500 |
| 2024/05/01 | 1,012 | 1,021 | 1,010 | 1,021 | +9 | +0.9% | 1,200 |
| 2024/04/30 | 1,012 | 1,016 | 986 | 1,012 | +1 | +0.1% | 2,800 |
| 2024/04/26 | 1,015 | 1,023 | 1,011 | 1,011 | -4 | -0.4% | 900 |
| 2024/04/25 | 1,001 | 1,015 | 1,001 | 1,015 | +8 | +0.8% | 1,100 |
| 2024/04/24 | 1,001 | 1,014 | 1,001 | 1,007 | +6 | +0.6% | 2,400 |
| 2024/04/23 | 996 | 1,001 | 996 | 1,001 | +9 | +0.9% | 5,200 |
| 2024/04/22 | 992 | 992 | 992 | 992 | +2 | +0.2% | 600 |
| 2024/04/19 | 1,011 | 1,011 | 990 | 990 | -25 | -2.5% | 2,800 |
| 2024/04/18 | 1,007 | 1,023 | 1,007 | 1,015 | +3 | +0.3% | 4,700 |
251～
300
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 | 109,700円 | +4.2% | +9.4% | 2.37% | 4.89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 |
| ジオリーブＧ | 115,400円 | +6.2% | +0.8% | 4.16% | 9.01倍 | 0.66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 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54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 | 243,000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 |
市場注目の銘柄
チャート関連のコラム
