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 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,968 | 1,968 | 1,968 | 1,968 | -2 | -0.1% | 200 |
| 2017/12/18 | 1,970 | 1,970 | 1,970 | 1,970 | ±0 | ±0% | 300 |
| 2017/12/15 | 1,970 | 1,970 | 1,970 | 1,970 | +3 | +0.2% | 200 |
| 2017/12/14 | 1,967 | 1,967 | 1,967 | 1,967 | -13 | -0.7% | 500 |
| 2017/12/13 | 1,982 | 1,982 | 1,980 | 1,980 | - | - | 200 |
| 2017/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/11 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2017/12/08 | 2,000 | 2,000 | 2,000 | 2,000 | +20 | +1% | 100 |
| 2017/12/07 | 1,979 | 1,980 | 1,979 | 1,980 | - | - | 500 |
| 2017/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/05 | 2,000 | 2,000 | 1,978 | 1,978 | - | - | 500 |
| 2017/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/01 | 1,974 | 1,974 | 1,974 | 1,974 | +1 | +0.1% | 100 |
| 2017/11/30 | 1,999 | 1,999 | 1,973 | 1,973 | +3 | +0.2% | 400 |
| 2017/11/29 | 1,978 | 1,978 | 1,970 | 1,970 | -30 | -1.5% | 400 |
| 2017/11/28 | 2,000 | 2,000 | 2,000 | 2,000 | +2 | +0.1% | 700 |
| 2017/11/27 | 1,996 | 1,998 | 1,996 | 1,998 | +20 | +1% | 800 |
| 2017/11/24 | 1,975 | 1,978 | 1,975 | 1,978 | +3 | +0.2% | 500 |
| 2017/11/22 | 1,975 | 1,975 | 1,975 | 1,975 | +1 | +0.1% | 200 |
| 2017/11/21 | 1,974 | 1,974 | 1,974 | 1,974 | - | - | 100 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/15 | 1,965 | 1,965 | 1,963 | 1,963 | -3 | -0.2% | 300 |
| 2017/11/14 | 1,966 | 1,966 | 1,966 | 1,966 | -43 | -2.1% | 100 |
| 2017/11/13 | 1,967 | 2,009 | 1,967 | 2,009 | +29 | +1.5% | 200 |
| 2017/11/10 | 2,000 | 2,000 | 1,980 | 1,980 | -29 | -1.4% | 200 |
| 2017/11/09 | 2,010 | 2,010 | 2,009 | 2,009 | +38 | +1.9% | 400 |
| 2017/11/08 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 100 |
| 2017/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/06 | 1,963 | 1,963 | 1,963 | 1,963 | ±0 | ±0% | 300 |
| 2017/11/02 | 1,963 | 1,963 | 1,963 | 1,963 | +1 | +0.1% | 100 |
| 2017/11/01 | 1,962 | 1,962 | 1,962 | 1,962 | - | - | 100 |
| 2017/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/27 | 1,963 | 2,049 | 1,963 | 2,049 | +49 | +2.5% | 400 |
| 2017/10/26 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,000 |
| 2017/10/25 | 2,000 | 2,000 | 2,000 | 2,000 | +38 | +1.9% | 300 |
| 2017/10/24 | 1,962 | 2,000 | 1,962 | 1,962 | -37 | -1.9% | 1,200 |
| 2017/10/23 | 1,998 | 1,999 | 1,998 | 1,999 | +42 | +2.1% | 400 |
| 2017/10/20 | 1,957 | 1,957 | 1,957 | 1,957 | - | - | 100 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 1,997 | 1,997 | 1,997 | 1,997 | - | - | 100 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 1,950 | 1,968 | 1,950 | 1,968 | +16 | +0.8% | 400 |
| 2017/10/12 | 1,956 | 1,956 | 1,952 | 1,952 | -9 | -0.5% | 700 |
| 2017/10/11 | 1,970 | 1,970 | 1,961 | 1,961 | -24 | -1.2% | 300 |
| 2017/10/10 | 1,970 | 1,985 | 1,970 | 1,985 | +12 | +0.6% | 200 |
| 2017/10/06 | 1,973 | 1,973 | 1,973 | 1,973 | +1 | +0.1% | 100 |
1801～
1850
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
