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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 1,016 | 1,030 | 1,009 | 1,012 | -9 | -0.9% | 3,000 |
| 2024/02/28 | 1,011 | 1,030 | 997 | 1,021 | +11 | +1.1% | 15,200 |
| 2024/02/27 | 1,006 | 1,013 | 995 | 1,010 | +4 | +0.4% | 13,300 |
| 2024/02/26 | 1,057 | 1,057 | 995 | 1,006 | -26 | -2.5% | 17,300 |
| 2024/02/22 | 1,072 | 1,072 | 1,022 | 1,032 | -34 | -3.2% | 11,700 |
| 2024/02/21 | 1,087 | 1,087 | 1,041 | 1,066 | -2 | -0.2% | 6,500 |
| 2024/02/20 | 1,078 | 1,100 | 1,050 | 1,068 | +66 | +6.6% | 36,000 |
| 2024/02/19 | 986 | 1,012 | 986 | 1,002 | +22 | +2.2% | 4,400 |
| 2024/02/16 | 999 | 999 | 977 | 980 | -10 | -1% | 4,500 |
| 2024/02/15 | 1,041 | 1,042 | 984 | 990 | -51 | -4.9% | 18,700 |
| 2024/02/14 | 1,059 | 1,078 | 1,024 | 1,041 | -24 | -2.3% | 14,400 |
| 2024/02/13 | 1,115 | 1,115 | 1,065 | 1,065 | -35 | -3.2% | 11,100 |
| 2024/02/09 | 1,100 | 1,180 | 1,067 | 1,100 | -121 | -9.9% | 48,900 |
| 2024/02/08 | 1,281 | 1,281 | 1,220 | 1,221 | -35 | -2.8% | 7,200 |
| 2024/02/07 | 1,269 | 1,279 | 1,255 | 1,256 | -28 | -2.2% | 6,800 |
| 2024/02/06 | 1,284 | 1,299 | 1,251 | 1,284 | +3 | +0.2% | 21,400 |
| 2024/02/05 | 1,206 | 1,291 | 1,206 | 1,281 | +81 | +6.8% | 19,700 |
| 2024/02/02 | 1,177 | 1,250 | 1,176 | 1,200 | +34 | +2.9% | 10,000 |
| 2024/02/01 | 1,174 | 1,182 | 1,164 | 1,166 | -8 | -0.7% | 11,400 |
| 2024/01/31 | 1,163 | 1,174 | 1,159 | 1,174 | +21 | +1.8% | 4,100 |
| 2024/01/30 | 1,154 | 1,154 | 1,152 | 1,153 | -1 | -0.1% | 1,600 |
| 2024/01/29 | 1,126 | 1,155 | 1,126 | 1,154 | +30 | +2.7% | 2,900 |
| 2024/01/26 | 1,140 | 1,144 | 1,123 | 1,124 | -7 | -0.6% | 2,300 |
| 2024/01/25 | 1,140 | 1,147 | 1,130 | 1,131 | -16 | -1.4% | 3,300 |
| 2024/01/24 | 1,144 | 1,148 | 1,136 | 1,147 | ±0 | ±0% | 3,300 |
| 2024/01/23 | 1,160 | 1,170 | 1,147 | 1,147 | -3 | -0.3% | 5,700 |
| 2024/01/22 | 1,136 | 1,150 | 1,136 | 1,150 | +20 | +1.8% | 2,200 |
| 2024/01/19 | 1,124 | 1,135 | 1,124 | 1,130 | +7 | +0.6% | 1,400 |
| 2024/01/18 | 1,148 | 1,148 | 1,120 | 1,123 | -25 | -2.2% | 5,400 |
| 2024/01/17 | 1,148 | 1,177 | 1,148 | 1,148 | ±0 | ±0% | 4,700 |
| 2024/01/16 | 1,130 | 1,149 | 1,130 | 1,148 | +18 | +1.6% | 4,500 |
| 2024/01/15 | 1,112 | 1,130 | 1,112 | 1,130 | +18 | +1.6% | 4,000 |
| 2024/01/12 | 1,121 | 1,126 | 1,102 | 1,112 | -18 | -1.6% | 2,000 |
| 2024/01/11 | 1,130 | 1,134 | 1,121 | 1,130 | ±0 | ±0% | 4,800 |
| 2024/01/10 | 1,101 | 1,130 | 1,101 | 1,130 | +30 | +2.7% | 2,200 |
| 2024/01/09 | 1,098 | 1,100 | 1,093 | 1,100 | +2 | +0.2% | 700 |
| 2024/01/05 | 1,099 | 1,099 | 1,095 | 1,098 | +10 | +0.9% | 400 |
| 2024/01/04 | 1,076 | 1,102 | 1,076 | 1,088 | +12 | +1.1% | 1,500 |
| 2023/12/29 | 1,099 | 1,099 | 1,076 | 1,076 | -8 | -0.7% | 2,100 |
| 2023/12/28 | 1,080 | 1,099 | 1,080 | 1,084 | +4 | +0.4% | 1,000 |
| 2023/12/27 | 1,083 | 1,089 | 1,076 | 1,080 | -20 | -1.8% | 2,100 |
| 2023/12/26 | 1,105 | 1,105 | 1,058 | 1,100 | -18 | -1.6% | 2,800 |
| 2023/12/25 | 1,119 | 1,120 | 1,080 | 1,118 | -1 | -0.1% | 3,100 |
| 2023/12/22 | 1,118 | 1,119 | 1,118 | 1,119 | +1 | +0.1% | 300 |
| 2023/12/21 | 1,118 | 1,118 | 1,118 | 1,118 | -12 | -1.1% | 200 |
| 2023/12/20 | 1,130 | 1,130 | 1,115 | 1,130 | +10 | +0.9% | 2,600 |
| 2023/12/19 | 1,111 | 1,130 | 1,111 | 1,120 | -3 | -0.3% | 600 |
| 2023/12/18 | 1,101 | 1,131 | 1,101 | 1,123 | +22 | +2% | 2,800 |
| 2023/12/15 | 1,115 | 1,120 | 1,097 | 1,101 | -14 | -1.3% | 4,900 |
| 2023/12/14 | 1,117 | 1,117 | 1,101 | 1,115 | -3 | -0.3% | 2,100 |
301～
350
件表示中 / 2355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 | 108,200円 | +4.2% | +9.4% | 2.40% | 4.83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 |
| 蔵王産業 | 243,100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 |
| ＢＲＵＮＯ | 103,500円 | +8.2% | +999.9% | 0.39% | 148.49倍 | 2.94倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 178,000円 | -1.2% | -16.2% | 1.40% | 31.18倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 南 陽 | 112,400円 | +4.0% | -6.9% | 4.63% | 7.59倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
