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 |
|---|---|---|---|---|---|---|---|
| 2020/04/28 | 4,530 | 4,600 | 4,385 | 4,430 | -170 | -3.7% | 11,500 |
| 2020/04/27 | 4,775 | 4,775 | 4,475 | 4,600 | -75 | -1.6% | 7,800 |
| 2020/04/24 | 4,535 | 4,840 | 4,530 | 4,675 | +145 | +3.2% | 14,200 |
| 2020/04/23 | 4,430 | 4,530 | 4,355 | 4,530 | +145 | +3.3% | 7,800 |
| 2020/04/22 | 4,600 | 4,600 | 4,355 | 4,385 | -340 | -7.2% | 15,500 |
| 2020/04/21 | 4,905 | 4,905 | 4,700 | 4,725 | -155 | -3.2% | 7,600 |
| 2020/04/20 | 5,080 | 5,080 | 4,720 | 4,880 | -200 | -3.9% | 21,600 |
| 2020/04/17 | 5,240 | 5,310 | 5,080 | 5,080 | -140 | -2.7% | 10,500 |
| 2020/04/16 | 5,240 | 5,380 | 5,140 | 5,220 | +80 | +1.6% | 19,300 |
| 2020/04/15 | 5,050 | 5,450 | 5,040 | 5,140 | +30 | +0.6% | 28,500 |
| 2020/04/14 | 5,190 | 5,250 | 5,020 | 5,110 | +20 | +0.4% | 8,400 |
| 2020/04/13 | 5,150 | 5,240 | 5,060 | 5,090 | -140 | -2.7% | 11,600 |
| 2020/04/10 | 5,000 | 5,300 | 4,910 | 5,230 | +340 | +7% | 29,800 |
| 2020/04/09 | 5,240 | 5,270 | 4,890 | 4,890 | -290 | -5.6% | 22,500 |
| 2020/04/08 | 5,220 | 5,240 | 5,010 | 5,180 | -140 | -2.6% | 22,400 |
| 2020/04/07 | 5,650 | 5,650 | 5,250 | 5,320 | -290 | -5.2% | 25,300 |
| 2020/04/06 | 6,100 | 6,100 | 5,560 | 5,610 | -190 | -3.3% | 47,800 |
| 2020/04/03 | 5,980 | 6,210 | 5,560 | 5,800 | -100 | -1.7% | 47,000 |
| 2020/04/02 | 5,500 | 5,900 | 5,300 | 5,900 | +400 | +7.3% | 43,200 |
| 2020/04/01 | 5,610 | 5,850 | 5,010 | 5,500 | +50 | +0.9% | 62,600 |
| 2020/03/31 | 6,260 | 6,940 | 5,270 | 5,450 | -610 | -10.1% | 96,000 |
| 2020/03/30 | 5,870 | 6,380 | 5,770 | 6,060 | +470 | +8.4% | 94,400 |
| 2020/03/27 | 5,030 | 5,590 | 5,000 | 5,590 | +700 | +14.3% | 19,200 |
| 2020/03/26 | 4,510 | 5,000 | 4,510 | 4,890 | +590 | +13.7% | 22,600 |
| 2020/03/25 | 4,380 | 4,465 | 4,300 | 4,300 | +75 | +1.8% | 1,200 |
| 2020/03/24 | 4,195 | 4,300 | 4,115 | 4,225 | +190 | +4.7% | 1,800 |
| 2020/03/23 | 4,130 | 4,140 | 4,015 | 4,035 | +25 | +0.6% | 700 |
| 2020/03/19 | 4,010 | 4,330 | 4,010 | 4,010 | +170 | +4.4% | 3,800 |
| 2020/03/18 | 3,845 | 3,900 | 3,840 | 3,840 | ±0 | ±0% | 2,100 |
| 2020/03/17 | 3,875 | 3,910 | 3,840 | 3,840 | -140 | -3.5% | 1,200 |
| 2020/03/16 | 3,900 | 3,980 | 3,900 | 3,980 | +110 | +2.8% | 400 |
| 2020/03/13 | 3,890 | 3,935 | 3,795 | 3,870 | -20 | -0.5% | 2,600 |
| 2020/03/12 | 3,640 | 3,915 | 3,620 | 3,890 | +250 | +6.9% | 1,700 |
| 2020/03/11 | 3,625 | 3,640 | 3,625 | 3,640 | -40 | -1.1% | 300 |
| 2020/03/10 | 3,610 | 3,680 | 3,610 | 3,680 | +20 | +0.5% | 1,200 |
| 2020/03/09 | 3,900 | 3,900 | 3,600 | 3,660 | -290 | -7.3% | 1,700 |
| 2020/03/06 | 4,100 | 4,100 | 3,930 | 3,950 | +15 | +0.4% | 900 |
| 2020/03/05 | 3,930 | 3,935 | 3,925 | 3,935 | -65 | -1.6% | 300 |
| 2020/03/04 | 4,045 | 4,050 | 4,000 | 4,000 | +25 | +0.6% | 500 |
| 2020/03/03 | 4,050 | 4,050 | 3,955 | 3,975 | -145 | -3.5% | 1,000 |
| 2020/03/02 | 3,865 | 4,275 | 3,865 | 4,120 | +45 | +1.1% | 1,400 |
| 2020/02/28 | 4,165 | 4,165 | 4,000 | 4,075 | -140 | -3.3% | 2,200 |
| 2020/02/27 | 4,295 | 4,400 | 4,215 | 4,215 | -80 | -1.9% | 1,600 |
| 2020/02/26 | 4,895 | 4,895 | 4,255 | 4,295 | -625 | -12.7% | 9,500 |
| 2020/02/25 | 4,220 | 4,920 | 4,220 | 4,920 | +700 | +16.6% | 15,800 |
| 2020/02/21 | 4,235 | 4,245 | 4,220 | 4,220 | -30 | -0.7% | 300 |
| 2020/02/20 | 4,255 | 4,275 | 4,250 | 4,250 | -55 | -1.3% | 400 |
| 2020/02/19 | 4,305 | 4,305 | 4,305 | 4,305 | -95 | -2.2% | 100 |
| 2020/02/18 | 4,405 | 4,405 | 4,400 | 4,400 | ±0 | ±0% | 2,700 |
| 2020/02/17 | 4,390 | 4,420 | 4,390 | 4,400 | +55 | +1.3% | 3,600 |
1301～
1350
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 | 464,000円 | +1.1% | +4.3% | 1.51% | 9.82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 | 238,700円 | +12.6% | +23.6% | 1.51% | 22.26倍 | 3.49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 | 120,400円 | +6.2% | +0.8% | 3.99% | 9.40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 | 366,000円 | +0.1% | +2.6% | 3.28% | 5.85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 | 179,500円 | +0.6% | +11.9% | 2.23% | 12.44倍 | 0.52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
