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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 1,025 | 1,031 | 1,011 | 1,012 | -17 | -1.7% | 4,600 |
| 2024/04/16 | 1,033 | 1,035 | 1,014 | 1,029 | -9 | -0.9% | 3,300 |
| 2024/04/15 | 1,041 | 1,045 | 1,037 | 1,038 | -3 | -0.3% | 8,500 |
| 2024/04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +11 | +1.1% | 3,500 |
| 2024/04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 1,300 |
| 2024/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -1 | -0.1% | 1,200 |
| 2024/04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 4,700 |
| 2024/04/05 | 997 | 1,012 | 997 | 1,000 | +7 | +0.7% | 700 |
| 2024/04/04 | 1,017 | 1,023 | 993 | 993 | -31 | -3% | 2,900 |
| 2024/04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +17 | +1.7% | 4,300 |
| 2024/04/02 | 994 | 1,010 | 991 | 1,007 | +17 | +1.7% | 50,300 |
| 2024/04/01 | 982 | 994 | 979 | 990 | ±0 | ±0% | 5,400 |
| 2024/03/29 | 988 | 991 | 959 | 990 | ±0 | ±0% | 3,800 |
| 2024/03/28 | 994 | 1,000 | 983 | 990 | -23 | -2.3% | 10,100 |
| 2024/03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -2 | -0.2% | 4,600 |
| 2024/03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -2 | -0.2% | 3,500 |
| 2024/03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +7 | +0.7% | 1,600 |
| 2024/03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -8 | -0.8% | 700 |
| 2024/03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +8 | +0.8% | 10,100 |
| 2024/03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -1 | -0.1% | 5,600 |
| 2024/03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +10 | +1% | 5,100 |
| 2024/03/15 | 990 | 1,020 | 990 | 1,001 | +11 | +1.1% | 6,200 |
| 2024/03/14 | 978 | 990 | 978 | 990 | +12 | +1.2% | 1,700 |
| 2024/03/13 | 988 | 989 | 975 | 978 | +3 | +0.3% | 3,100 |
| 2024/03/12 | 967 | 976 | 967 | 975 | +5 | +0.5% | 33,800 |
| 2024/03/11 | 986 | 1,004 | 967 | 970 | -18 | -1.8% | 6,500 |
| 2024/03/08 | 961 | 988 | 961 | 988 | +22 | +2.3% | 7,100 |
| 2024/03/07 | 980 | 981 | 965 | 966 | -14 | -1.4% | 7,500 |
| 2024/03/06 | 1,000 | 1,001 | 980 | 980 | -15 | -1.5% | 9,300 |
| 2024/03/05 | 999 | 1,004 | 995 | 995 | -8 | -0.8% | 2,600 |
| 2024/03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -13 | -1.3% | 2,900 |
| 2024/03/01 | 1,022 | 1,022 | 1,000 | 1,016 | +4 | +0.4% | 4,200 |
| 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 |
301～
350
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
