ヤマシタヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,652 | 1,652 | 1,644 | 1,644 | -8 | -0.5% | 600 |
| 2023/02/01 | 1,636 | 1,652 | 1,636 | 1,652 | +9 | +0.5% | 700 |
| 2023/01/31 | 1,630 | 1,643 | 1,614 | 1,643 | +13 | +0.8% | 1,400 |
| 2023/01/30 | 1,690 | 1,695 | 1,617 | 1,630 | -53 | -3.1% | 23,600 |
| 2023/01/27 | 1,690 | 1,690 | 1,675 | 1,683 | -6 | -0.4% | 3,100 |
| 2023/01/26 | 1,679 | 1,689 | 1,672 | 1,689 | +20 | +1.2% | 2,300 |
| 2023/01/25 | 1,668 | 1,677 | 1,661 | 1,669 | +4 | +0.2% | 3,200 |
| 2023/01/24 | 1,663 | 1,665 | 1,653 | 1,665 | +11 | +0.7% | 4,100 |
| 2023/01/23 | 1,662 | 1,662 | 1,647 | 1,654 | -6 | -0.4% | 1,200 |
| 2023/01/20 | 1,612 | 1,664 | 1,612 | 1,660 | +48 | +3% | 8,900 |
| 2023/01/19 | 1,596 | 1,614 | 1,596 | 1,612 | +16 | +1% | 2,400 |
| 2023/01/18 | 1,596 | 1,596 | 1,589 | 1,596 | +13 | +0.8% | 1,500 |
| 2023/01/17 | 1,560 | 1,587 | 1,560 | 1,583 | +37 | +2.4% | 3,800 |
| 2023/01/16 | 1,538 | 1,557 | 1,538 | 1,546 | +4 | +0.3% | 2,700 |
| 2023/01/13 | 1,535 | 1,543 | 1,535 | 1,542 | +2 | +0.1% | 1,500 |
| 2023/01/12 | 1,540 | 1,549 | 1,537 | 1,540 | -9 | -0.6% | 4,900 |
| 2023/01/11 | 1,547 | 1,550 | 1,547 | 1,549 | +2 | +0.1% | 2,000 |
| 2023/01/10 | 1,578 | 1,578 | 1,547 | 1,547 | -53 | -3.3% | 16,600 |
| 2023/01/06 | 1,636 | 1,636 | 1,582 | 1,600 | -38 | -2.3% | 8,700 |
| 2023/01/05 | 1,605 | 1,645 | 1,605 | 1,638 | +33 | +2.1% | 3,800 |
| 2023/01/04 | 1,564 | 1,614 | 1,564 | 1,605 | +36 | +2.3% | 4,400 |
| 2022/12/30 | 1,576 | 1,576 | 1,562 | 1,569 | +1 | +0.1% | 1,100 |
| 2022/12/29 | 1,559 | 1,572 | 1,559 | 1,568 | +10 | +0.6% | 1,800 |
| 2022/12/28 | 1,576 | 1,576 | 1,550 | 1,558 | +12 | +0.8% | 3,700 |
| 2022/12/27 | 1,549 | 1,554 | 1,544 | 1,546 | +13 | +0.8% | 2,500 |
| 2022/12/26 | 1,531 | 1,541 | 1,531 | 1,533 | -23 | -1.5% | 3,100 |
| 2022/12/23 | 1,581 | 1,581 | 1,549 | 1,556 | +15 | +1% | 1,800 |
| 2022/12/22 | 1,535 | 1,541 | 1,535 | 1,541 | +6 | +0.4% | 2,200 |
| 2022/12/21 | 1,525 | 1,565 | 1,525 | 1,535 | +10 | +0.7% | 2,800 |
| 2022/12/20 | 1,598 | 1,601 | 1,505 | 1,525 | -78 | -4.9% | 13,000 |
| 2022/12/19 | 1,597 | 1,603 | 1,597 | 1,603 | +3 | +0.2% | 900 |
| 2022/12/16 | 1,624 | 1,624 | 1,600 | 1,600 | -30 | -1.8% | 1,000 |
| 2022/12/15 | 1,649 | 1,649 | 1,624 | 1,630 | +35 | +2.2% | 3,800 |
| 2022/12/14 | 1,590 | 1,596 | 1,590 | 1,595 | +5 | +0.3% | 1,700 |
| 2022/12/13 | 1,600 | 1,606 | 1,590 | 1,590 | +2 | +0.1% | 2,200 |
| 2022/12/12 | 1,598 | 1,599 | 1,588 | 1,588 | -10 | -0.6% | 4,000 |
| 2022/12/09 | 1,590 | 1,624 | 1,590 | 1,598 | +1 | +0.1% | 1,700 |
| 2022/12/08 | 1,593 | 1,597 | 1,592 | 1,597 | +4 | +0.3% | 1,400 |
| 2022/12/07 | 1,611 | 1,611 | 1,593 | 1,593 | -3 | -0.2% | 1,000 |
| 2022/12/06 | 1,592 | 1,612 | 1,592 | 1,596 | -13 | -0.8% | 47,800 |
| 2022/12/05 | 1,624 | 1,624 | 1,602 | 1,609 | +1 | +0.1% | 900 |
| 2022/12/02 | 1,604 | 1,620 | 1,600 | 1,608 | -14 | -0.9% | 1,500 |
| 2022/12/01 | 1,611 | 1,627 | 1,611 | 1,622 | +4 | +0.2% | 2,400 |
| 2022/11/30 | 1,600 | 1,628 | 1,600 | 1,618 | +18 | +1.1% | 1,500 |
| 2022/11/29 | 1,628 | 1,628 | 1,596 | 1,600 | -30 | -1.8% | 2,900 |
| 2022/11/28 | 1,609 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 20,300 |
| 2022/11/25 | 1,593 | 1,610 | 1,582 | 1,610 | +47 | +3% | 4,100 |
| 2022/11/24 | 1,566 | 1,566 | 1,545 | 1,563 | +13 | +0.8% | 5,100 |
| 2022/11/22 | 1,521 | 1,550 | 1,518 | 1,550 | +40 | +2.6% | 5,400 |
| 2022/11/21 | 1,520 | 1,520 | 1,505 | 1,510 | +9 | +0.6% | 2,100 |
551～
600
件表示中 / 1810件
類似銘柄と比較する
現在ご覧いただいている「ヤマシタヘルケア」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシタヘルケア | 280,500円 | +9.4% | -19.5% | 2.17% | 13.59倍 | 0.80倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| リリカラ | 57,100円 | +8.9% | +934.5% | 6.30% | 15.63倍 | 0.84倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 協栄産 | 226,000円 | -6.4% | -32.9% | 4.87% | 4.31倍 | 0.38倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| アイスコ | 182,600円 | +6.9% | +10.7% | 1.04% | 20.09倍 | 1.89倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| タカショー | 40,200円 | +9.3% | +388.0% | 1.24% | 55.52倍 | 0.54倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
市場注目の銘柄
チャート関連のコラム
