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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,334 | 2,334 | 2,300 | 2,300 | +4 | +0.2% | 300 |
| 2024/07/04 | 2,298 | 2,298 | 2,273 | 2,296 | -1 | ±0% | 400 |
| 2024/07/03 | 2,396 | 2,396 | 2,297 | 2,297 | ±0 | ±0% | 300 |
| 2024/07/02 | 2,275 | 2,297 | 2,275 | 2,297 | +22 | +1% | 200 |
| 2024/07/01 | 2,380 | 2,380 | 2,275 | 2,275 | -5 | -0.2% | 1,700 |
| 2024/06/28 | 2,278 | 2,280 | 2,271 | 2,280 | +10 | +0.4% | 500 |
| 2024/06/27 | 2,270 | 2,270 | 2,270 | 2,270 | ±0 | ±0% | 100 |
| 2024/06/26 | 2,267 | 2,270 | 2,267 | 2,270 | +3 | +0.1% | 400 |
| 2024/06/25 | 2,267 | 2,267 | 2,267 | 2,267 | -10 | -0.4% | 300 |
| 2024/06/24 | 2,263 | 2,277 | 2,263 | 2,277 | +18 | +0.8% | 300 |
| 2024/06/21 | 2,245 | 2,259 | 2,245 | 2,259 | - | - | 700 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 2,285 | 2,285 | 2,244 | 2,285 | -50 | -2.1% | 500 |
| 2024/06/18 | 2,385 | 2,385 | 2,335 | 2,335 | -48 | -2% | 200 |
| 2024/06/17 | 2,327 | 2,416 | 2,283 | 2,383 | +106 | +4.7% | 2,400 |
| 2024/06/14 | 2,328 | 2,328 | 2,277 | 2,277 | -43 | -1.9% | 1,300 |
| 2024/06/13 | 2,284 | 2,366 | 2,284 | 2,320 | +106 | +4.8% | 3,900 |
| 2024/06/12 | 2,210 | 2,214 | 2,210 | 2,214 | +47 | +2.2% | 300 |
| 2024/06/11 | 2,145 | 2,217 | 2,130 | 2,167 | -58 | -2.6% | 1,600 |
| 2024/06/10 | 2,225 | 2,225 | 2,225 | 2,225 | +100 | +4.7% | 100 |
| 2024/06/07 | 2,150 | 2,150 | 2,102 | 2,125 | -55 | -2.5% | 2,100 |
| 2024/06/06 | 2,183 | 2,183 | 2,180 | 2,180 | -10 | -0.5% | 900 |
| 2024/06/05 | 2,225 | 2,225 | 2,190 | 2,190 | -35 | -1.6% | 1,800 |
| 2024/06/04 | 2,227 | 2,269 | 2,225 | 2,225 | -23 | -1% | 1,200 |
| 2024/06/03 | 2,248 | 2,248 | 2,248 | 2,248 | -15 | -0.7% | 100 |
| 2024/05/31 | 2,273 | 2,312 | 2,262 | 2,263 | -1 | ±0% | 600 |
| 2024/05/30 | 2,264 | 2,264 | 2,264 | 2,264 | ±0 | ±0% | 100 |
| 2024/05/29 | 2,304 | 2,304 | 2,250 | 2,264 | -41 | -1.8% | 2,000 |
| 2024/05/28 | 2,255 | 2,305 | 2,255 | 2,305 | +24 | +1.1% | 600 |
| 2024/05/27 | 2,304 | 2,304 | 2,259 | 2,281 | -23 | -1% | 500 |
| 2024/05/24 | 2,259 | 2,309 | 2,259 | 2,304 | +14 | +0.6% | 400 |
| 2024/05/23 | 2,358 | 2,358 | 2,290 | 2,290 | -71 | -3% | 600 |
| 2024/05/22 | 2,275 | 2,361 | 2,274 | 2,361 | +99 | +4.4% | 1,800 |
| 2024/05/21 | 2,250 | 2,262 | 2,250 | 2,262 | +13 | +0.6% | 900 |
| 2024/05/20 | 2,257 | 2,289 | 2,249 | 2,249 | -101 | -4.3% | 3,700 |
| 2024/05/17 | 2,338 | 2,400 | 2,337 | 2,350 | +50 | +2.2% | 4,200 |
| 2024/05/16 | 2,350 | 2,400 | 2,300 | 2,300 | ±0 | ±0% | 3,100 |
| 2024/05/15 | 2,309 | 2,315 | 2,300 | 2,300 | -9 | -0.4% | 1,100 |
| 2024/05/14 | 2,280 | 2,309 | 2,280 | 2,309 | +3 | +0.1% | 300 |
| 2024/05/13 | 2,306 | 2,306 | 2,306 | 2,306 | - | - | 200 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 2,306 | 2,306 | 2,306 | 2,306 | +27 | +1.2% | 300 |
| 2024/05/08 | 2,248 | 2,279 | 2,248 | 2,279 | +22 | +1% | 300 |
| 2024/05/07 | 2,259 | 2,259 | 2,257 | 2,257 | +22 | +1% | 500 |
| 2024/05/02 | 2,290 | 2,290 | 2,221 | 2,235 | -5 | -0.2% | 500 |
| 2024/05/01 | 2,215 | 2,240 | 2,213 | 2,240 | -68 | -2.9% | 500 |
| 2024/04/30 | 2,308 | 2,308 | 2,308 | 2,308 | - | - | 100 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 2,279 | 2,279 | 2,279 | 2,279 | ±0 | ±0% | 200 |
| 2024/04/24 | 2,279 | 2,279 | 2,279 | 2,279 | -6 | -0.3% | 200 |
201～
250
件表示中 / 3692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 | 237,500円 | +3.3% | +25.9% | 0.42% | 92.34倍 | 1.52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 | 93,500円 | +21.8% | +25.7% | 0.00% | 8.99倍 | 2.31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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 17,900円 | +208.4% | - | 0.00% | - | -44.09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 |
| コ パ | 46,000円 | +16.9% | - | 0.00% | - | 1.31倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
市場注目の銘柄
チャート関連のコラム
