創健社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/06/11 | 2,010 | 2,010 | 1,965 | 1,965 | -5 | -0.3% | 400 |
| 2020/06/10 | 1,975 | 1,975 | 1,970 | 1,970 | - | - | 6,400 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 200 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,970 | 1,998 | 1,970 | 1,998 | +35 | +1.8% | 200 |
| 2020/06/02 | 1,963 | 1,963 | 1,963 | 1,963 | - | - | 300 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 100 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 1,993 | 2,000 | 1,993 | 2,000 | +20 | +1% | 400 |
| 2020/05/22 | 1,936 | 1,980 | 1,936 | 1,980 | - | - | 300 |
| 2020/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/18 | 1,935 | 1,935 | 1,935 | 1,935 | -40 | -2% | 100 |
| 2020/05/15 | 1,975 | 1,975 | 1,975 | 1,975 | - | - | 100 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/12 | 1,951 | 1,951 | 1,950 | 1,950 | - | - | 200 |
| 2020/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/08 | 1,985 | 1,985 | 1,985 | 1,985 | -14 | -0.7% | 100 |
| 2020/05/07 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 100 |
| 2020/05/01 | 1,960 | 1,999 | 1,960 | 1,999 | - | - | 600 |
| 2020/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/27 | 1,949 | 1,949 | 1,949 | 1,949 | - | - | 300 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/22 | 1,880 | 1,880 | 1,880 | 1,880 | - | - | 100 |
| 2020/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/17 | 1,910 | 1,910 | 1,910 | 1,910 | - | - | 200 |
| 2020/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/15 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 100 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 1,900 | 1,900 | 1,900 | 1,900 | +25 | +1.3% | 400 |
| 2020/04/10 | 1,930 | 1,930 | 1,875 | 1,875 | - | - | 400 |
| 2020/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/08 | 1,801 | 1,917 | 1,801 | 1,915 | +105 | +5.8% | 600 |
| 2020/04/07 | 1,820 | 1,820 | 1,810 | 1,810 | - | - | 300 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 100 |
| 2020/04/02 | 1,823 | 1,823 | 1,823 | 1,823 | ±0 | ±0% | 100 |
| 2020/04/01 | 1,823 | 1,823 | 1,823 | 1,823 | -38 | -2% | 100 |
| 2020/03/31 | 1,820 | 1,930 | 1,820 | 1,861 | -69 | -3.6% | 600 |
| 2020/03/30 | 1,800 | 1,930 | 1,800 | 1,930 | -90 | -4.5% | 600 |
1201～
1250
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「創健社」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 |
|---|---|---|---|---|---|---|---|---|
| 創健社 | 245,900円 | +3.3% | +25.9% | 0.41% | 95.61倍 | 1.57倍 |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
| 太洋物 | 93,900円 | +21.8% | +25.7% | 0.00% | 9.03倍 | 2.32倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ムラキ | 122,000円 | +1.2% | -43.3% | 2.46% | 28.87倍 | 0.64倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 18,500円 | +208.4% | - | 0.00% | - | -45.57倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
