星医療酸器の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/09/28 | 3,550 | 3,560 | 3,535 | 3,540 | +25 | +0.7% | 3,000 |
2020/09/25 | 3,515 | 3,580 | 3,515 | 3,515 | +5 | +0.1% | 1,900 |
2020/09/24 | 3,490 | 3,520 | 3,485 | 3,510 | +20 | +0.6% | 1,200 |
2020/09/23 | 3,520 | 3,520 | 3,480 | 3,490 | -35 | -1% | 4,100 |
2020/09/18 | 3,560 | 3,560 | 3,525 | 3,525 | -20 | -0.6% | 3,400 |
2020/09/17 | 3,550 | 3,575 | 3,535 | 3,545 | -10 | -0.3% | 1,000 |
2020/09/16 | 3,545 | 3,555 | 3,545 | 3,555 | +25 | +0.7% | 700 |
2020/09/15 | 3,590 | 3,590 | 3,530 | 3,530 | -30 | -0.8% | 1,800 |
2020/09/14 | 3,575 | 3,610 | 3,560 | 3,560 | ±0 | ±0% | 1,200 |
2020/09/11 | 3,625 | 3,625 | 3,560 | 3,560 | -40 | -1.1% | 2,200 |
2020/09/10 | 3,620 | 3,620 | 3,600 | 3,600 | +15 | +0.4% | 800 |
2020/09/09 | 3,665 | 3,665 | 3,585 | 3,585 | -110 | -3% | 2,000 |
2020/09/08 | 3,705 | 3,705 | 3,655 | 3,695 | +95 | +2.6% | 800 |
2020/09/07 | 3,600 | 3,835 | 3,600 | 3,600 | +15 | +0.4% | 5,000 |
2020/09/04 | 3,580 | 3,600 | 3,580 | 3,585 | -75 | -2% | 1,300 |
2020/09/03 | 3,650 | 3,690 | 3,650 | 3,660 | +10 | +0.3% | 900 |
2020/09/02 | 3,695 | 3,695 | 3,650 | 3,650 | -5 | -0.1% | 700 |
2020/09/01 | 3,700 | 3,700 | 3,655 | 3,655 | -25 | -0.7% | 700 |
2020/08/31 | 3,775 | 3,775 | 3,675 | 3,680 | +5 | +0.1% | 1,300 |
2020/08/28 | 3,690 | 3,720 | 3,640 | 3,675 | -35 | -0.9% | 2,400 |
2020/08/27 | 3,925 | 3,925 | 3,645 | 3,710 | -220 | -5.6% | 6,900 |
2020/08/26 | 3,980 | 3,980 | 3,880 | 3,930 | +90 | +2.3% | 9,600 |
2020/08/25 | 3,760 | 3,850 | 3,760 | 3,840 | +100 | +2.7% | 4,000 |
2020/08/24 | 3,730 | 3,755 | 3,695 | 3,740 | +30 | +0.8% | 2,700 |
2020/08/21 | 3,615 | 3,755 | 3,615 | 3,710 | +95 | +2.6% | 6,100 |
2020/08/20 | 3,560 | 3,615 | 3,560 | 3,615 | +55 | +1.5% | 2,100 |
2020/08/19 | 3,535 | 3,595 | 3,535 | 3,560 | +30 | +0.8% | 1,700 |
2020/08/18 | 3,530 | 3,540 | 3,515 | 3,530 | +15 | +0.4% | 2,500 |
2020/08/17 | 3,530 | 3,570 | 3,515 | 3,515 | -15 | -0.4% | 2,400 |
2020/08/14 | 3,560 | 3,560 | 3,505 | 3,530 | -20 | -0.6% | 2,200 |
2020/08/13 | 3,540 | 3,565 | 3,480 | 3,550 | +10 | +0.3% | 4,800 |
2020/08/12 | 3,575 | 3,580 | 3,525 | 3,540 | -105 | -2.9% | 5,600 |
2020/08/11 | 3,635 | 3,645 | 3,555 | 3,645 | +60 | +1.7% | 2,900 |
2020/08/07 | 3,615 | 3,615 | 3,565 | 3,585 | -30 | -0.8% | 1,200 |
2020/08/06 | 3,590 | 3,635 | 3,580 | 3,615 | +25 | +0.7% | 1,100 |
2020/08/05 | 3,595 | 3,600 | 3,570 | 3,590 | -5 | -0.1% | 700 |
2020/08/04 | 3,590 | 3,600 | 3,545 | 3,595 | +5 | +0.1% | 1,600 |
2020/08/03 | 3,635 | 3,640 | 3,550 | 3,590 | +25 | +0.7% | 1,000 |
2020/07/31 | 3,645 | 3,645 | 3,505 | 3,565 | -80 | -2.2% | 3,100 |
2020/07/30 | 3,785 | 3,785 | 3,605 | 3,645 | -145 | -3.8% | 4,100 |
2020/07/29 | 3,795 | 3,800 | 3,765 | 3,790 | -30 | -0.8% | 900 |
2020/07/28 | 3,820 | 3,825 | 3,785 | 3,820 | -5 | -0.1% | 2,500 |
2020/07/27 | 3,865 | 3,865 | 3,820 | 3,825 | ±0 | ±0% | 2,000 |
2020/07/22 | 3,830 | 3,840 | 3,825 | 3,825 | -15 | -0.4% | 1,000 |
2020/07/21 | 3,870 | 3,880 | 3,840 | 3,840 | -50 | -1.3% | 1,200 |
2020/07/20 | 3,910 | 3,920 | 3,890 | 3,890 | -5 | -0.1% | 6,100 |
2020/07/17 | 3,930 | 3,930 | 3,885 | 3,895 | -35 | -0.9% | 1,000 |
2020/07/16 | 3,970 | 3,970 | 3,930 | 3,930 | -30 | -0.8% | 1,400 |
2020/07/15 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 2,100 |
2020/07/14 | 3,910 | 3,955 | 3,865 | 3,865 | +25 | +0.7% | 1,100 |
1201~
1250
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「星医療」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 |
---|---|---|---|---|---|---|---|---|
星医療 | 464,500円 | +1.1% | +4.3% | 1.51% | 9.83倍 | 0.79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 |
No.1 | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。IT軸のコンサルも。小規模企業が主顧客。累進配当 |
ジオリーブG | 120,100円 | +6.2% | +0.8% | 4.00% | 9.38倍 | 0.69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 |
中央魚 | 366,500円 | +0.1% | +2.6% | 3.27% | 5.86倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
タキヒヨー | 177,700円 | +0.6% | +11.9% | 2.25% | 12.32倍 | 0.51倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム