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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,122 | 1,130 | 1,112 | 1,118 | -14 | -1.2% | 2,000 |
| 2023/12/12 | 1,148 | 1,148 | 1,122 | 1,132 | -16 | -1.4% | 3,300 |
| 2023/12/11 | 1,108 | 1,148 | 1,088 | 1,148 | +40 | +3.6% | 5,400 |
| 2023/12/08 | 1,090 | 1,108 | 1,063 | 1,108 | +8 | +0.7% | 2,900 |
| 2023/12/07 | 1,099 | 1,100 | 1,090 | 1,100 | -9 | -0.8% | 2,700 |
| 2023/12/06 | 1,100 | 1,109 | 1,084 | 1,109 | +1 | +0.1% | 5,000 |
| 2023/12/05 | 1,101 | 1,108 | 1,067 | 1,108 | +13 | +1.2% | 6,800 |
| 2023/12/04 | 1,076 | 1,109 | 1,076 | 1,095 | +1 | +0.1% | 3,600 |
| 2023/12/01 | 1,073 | 1,094 | 1,070 | 1,094 | +21 | +2% | 3,600 |
| 2023/11/30 | 1,080 | 1,082 | 1,073 | 1,073 | ±0 | ±0% | 800 |
| 2023/11/29 | 1,090 | 1,095 | 1,061 | 1,073 | -17 | -1.6% | 3,400 |
| 2023/11/28 | 1,037 | 1,090 | 1,036 | 1,090 | +63 | +6.1% | 10,300 |
| 2023/11/27 | 1,017 | 1,027 | 1,013 | 1,027 | +10 | +1% | 2,900 |
| 2023/11/24 | 1,020 | 1,021 | 1,016 | 1,017 | +14 | +1.4% | 1,600 |
| 2023/11/22 | 1,003 | 1,005 | 995 | 1,003 | ±0 | ±0% | 2,200 |
| 2023/11/21 | 1,000 | 1,003 | 991 | 1,003 | -2 | -0.2% | 1,200 |
| 2023/11/20 | 998 | 1,005 | 998 | 1,005 | +7 | +0.7% | 800 |
| 2023/11/17 | 998 | 1,000 | 990 | 998 | -2 | -0.2% | 1,400 |
| 2023/11/16 | 990 | 1,004 | 990 | 1,000 | +11 | +1.1% | 2,600 |
| 2023/11/15 | 986 | 989 | 961 | 989 | +3 | +0.3% | 7,400 |
| 2023/11/14 | 1,012 | 1,012 | 986 | 986 | -26 | -2.6% | 3,500 |
| 2023/11/13 | 1,013 | 1,020 | 1,012 | 1,012 | -16 | -1.6% | 2,700 |
| 2023/11/10 | 1,000 | 1,028 | 1,000 | 1,028 | +52 | +5.3% | 10,200 |
| 2023/11/09 | 956 | 977 | 956 | 976 | +20 | +2.1% | 2,000 |
| 2023/11/08 | 965 | 967 | 956 | 956 | -1 | -0.1% | 5,500 |
| 2023/11/07 | 970 | 970 | 957 | 957 | +13 | +1.4% | 600 |
| 2023/11/06 | 945 | 945 | 944 | 944 | -1 | -0.1% | 300 |
| 2023/11/02 | 944 | 950 | 944 | 945 | +1 | +0.1% | 2,200 |
| 2023/11/01 | 951 | 951 | 941 | 944 | +3 | +0.3% | 1,200 |
| 2023/10/31 | 941 | 941 | 941 | 941 | ±0 | ±0% | 100 |
| 2023/10/30 | 938 | 941 | 938 | 941 | +3 | +0.3% | 400 |
| 2023/10/27 | 935 | 940 | 935 | 938 | +4 | +0.4% | 900 |
| 2023/10/26 | 930 | 935 | 930 | 934 | +4 | +0.4% | 900 |
| 2023/10/25 | 921 | 930 | 921 | 930 | +9 | +1% | 1,500 |
| 2023/10/24 | 930 | 930 | 905 | 921 | -5 | -0.5% | 5,400 |
| 2023/10/23 | 942 | 942 | 925 | 926 | -16 | -1.7% | 6,100 |
| 2023/10/20 | 934 | 948 | 934 | 942 | +2 | +0.2% | 6,300 |
| 2023/10/19 | 937 | 945 | 937 | 940 | +3 | +0.3% | 1,300 |
| 2023/10/18 | 938 | 942 | 937 | 937 | -4 | -0.4% | 2,700 |
| 2023/10/17 | 941 | 956 | 941 | 941 | ±0 | ±0% | 4,800 |
| 2023/10/16 | 960 | 965 | 941 | 941 | -19 | -2% | 6,800 |
| 2023/10/13 | 961 | 965 | 960 | 960 | -1 | -0.1% | 1,300 |
| 2023/10/12 | 960 | 965 | 958 | 961 | +3 | +0.3% | 1,600 |
| 2023/10/11 | 965 | 965 | 951 | 958 | -7 | -0.7% | 3,000 |
| 2023/10/10 | 965 | 966 | 954 | 965 | -2 | -0.2% | 4,200 |
| 2023/10/06 | 969 | 969 | 959 | 967 | ±0 | ±0% | 600 |
| 2023/10/05 | 977 | 977 | 954 | 967 | +20 | +2.1% | 5,100 |
| 2023/10/04 | 980 | 983 | 947 | 947 | -42 | -4.2% | 14,900 |
| 2023/10/03 | 1,008 | 1,008 | 965 | 989 | -19 | -1.9% | 5,000 |
| 2023/10/02 | 1,016 | 1,016 | 1,007 | 1,008 | - | - | 3,000 |
351～
400
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
