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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,603 | 1,629 | 1,601 | 1,605 | -2 | -0.1% | 2,200 |
| 2022/09/02 | 1,619 | 1,619 | 1,607 | 1,607 | -12 | -0.7% | 2,900 |
| 2022/09/01 | 1,615 | 1,635 | 1,615 | 1,619 | -11 | -0.7% | 1,300 |
| 2022/08/31 | 1,620 | 1,630 | 1,620 | 1,630 | +4 | +0.2% | 2,100 |
| 2022/08/30 | 1,620 | 1,633 | 1,620 | 1,626 | +6 | +0.4% | 1,300 |
| 2022/08/29 | 1,634 | 1,634 | 1,610 | 1,620 | -18 | -1.1% | 3,600 |
| 2022/08/26 | 1,652 | 1,662 | 1,582 | 1,638 | -14 | -0.8% | 8,200 |
| 2022/08/25 | 1,659 | 1,659 | 1,643 | 1,652 | +2 | +0.1% | 2,500 |
| 2022/08/24 | 1,639 | 1,653 | 1,639 | 1,650 | +9 | +0.5% | 1,800 |
| 2022/08/23 | 1,654 | 1,654 | 1,641 | 1,641 | -13 | -0.8% | 2,300 |
| 2022/08/22 | 1,660 | 1,669 | 1,653 | 1,654 | -9 | -0.5% | 3,500 |
| 2022/08/19 | 1,658 | 1,668 | 1,655 | 1,663 | +3 | +0.2% | 1,100 |
| 2022/08/18 | 1,661 | 1,663 | 1,656 | 1,660 | -1 | -0.1% | 1,500 |
| 2022/08/17 | 1,654 | 1,676 | 1,654 | 1,661 | ±0 | ±0% | 2,900 |
| 2022/08/16 | 1,656 | 1,670 | 1,656 | 1,661 | +5 | +0.3% | 3,100 |
| 2022/08/15 | 1,660 | 1,670 | 1,655 | 1,656 | -1 | -0.1% | 4,200 |
| 2022/08/12 | 1,641 | 1,662 | 1,641 | 1,657 | +13 | +0.8% | 1,400 |
| 2022/08/10 | 1,638 | 1,653 | 1,629 | 1,644 | +3 | +0.2% | 3,500 |
| 2022/08/09 | 1,660 | 1,660 | 1,641 | 1,641 | -10 | -0.6% | 1,200 |
| 2022/08/08 | 1,640 | 1,662 | 1,637 | 1,651 | ±0 | ±0% | 1,400 |
| 2022/08/05 | 1,643 | 1,664 | 1,641 | 1,651 | ±0 | ±0% | 2,100 |
| 2022/08/04 | 1,649 | 1,660 | 1,633 | 1,651 | ±0 | ±0% | 3,300 |
| 2022/08/03 | 1,631 | 1,651 | 1,625 | 1,651 | +21 | +1.3% | 6,000 |
| 2022/08/02 | 1,642 | 1,644 | 1,622 | 1,630 | -13 | -0.8% | 3,700 |
| 2022/08/01 | 1,652 | 1,660 | 1,634 | 1,643 | -13 | -0.8% | 5,300 |
| 2022/07/29 | 1,665 | 1,666 | 1,651 | 1,656 | -9 | -0.5% | 2,100 |
| 2022/07/28 | 1,674 | 1,678 | 1,653 | 1,665 | +12 | +0.7% | 5,900 |
| 2022/07/27 | 1,666 | 1,671 | 1,651 | 1,653 | -37 | -2.2% | 8,100 |
| 2022/07/26 | 1,685 | 1,694 | 1,685 | 1,690 | -2 | -0.1% | 800 |
| 2022/07/25 | 1,698 | 1,698 | 1,681 | 1,692 | +14 | +0.8% | 3,000 |
| 2022/07/22 | 1,654 | 1,686 | 1,639 | 1,678 | +33 | +2% | 6,200 |
| 2022/07/21 | 1,650 | 1,650 | 1,633 | 1,645 | -6 | -0.4% | 5,300 |
| 2022/07/20 | 1,637 | 1,655 | 1,637 | 1,651 | +14 | +0.9% | 4,400 |
| 2022/07/19 | 1,680 | 1,683 | 1,634 | 1,637 | -40 | -2.4% | 10,000 |
| 2022/07/15 | 1,774 | 1,774 | 1,665 | 1,677 | -84 | -4.8% | 22,300 |
| 2022/07/14 | 1,741 | 1,768 | 1,741 | 1,761 | +16 | +0.9% | 7,900 |
| 2022/07/13 | 1,745 | 1,748 | 1,732 | 1,745 | +2 | +0.1% | 4,500 |
| 2022/07/12 | 1,784 | 1,785 | 1,734 | 1,743 | -45 | -2.5% | 11,000 |
| 2022/07/11 | 1,802 | 1,803 | 1,769 | 1,788 | -14 | -0.8% | 12,200 |
| 2022/07/08 | 1,828 | 1,828 | 1,802 | 1,802 | -28 | -1.5% | 6,900 |
| 2022/07/07 | 1,832 | 1,839 | 1,826 | 1,830 | -6 | -0.3% | 3,800 |
| 2022/07/06 | 1,853 | 1,853 | 1,821 | 1,836 | -17 | -0.9% | 3,200 |
| 2022/07/05 | 1,835 | 1,856 | 1,832 | 1,853 | +18 | +1% | 3,300 |
| 2022/07/04 | 1,823 | 1,835 | 1,813 | 1,835 | +17 | +0.9% | 2,200 |
| 2022/07/01 | 1,850 | 1,850 | 1,818 | 1,818 | -9 | -0.5% | 2,600 |
| 2022/06/30 | 1,890 | 1,890 | 1,827 | 1,827 | -65 | -3.4% | 5,600 |
| 2022/06/29 | 1,866 | 1,892 | 1,862 | 1,892 | +2 | +0.1% | 5,200 |
| 2022/06/28 | 1,849 | 1,890 | 1,835 | 1,890 | +41 | +2.2% | 3,900 |
| 2022/06/27 | 1,846 | 1,851 | 1,842 | 1,849 | ±0 | ±0% | 1,000 |
| 2022/06/24 | 1,852 | 1,852 | 1,811 | 1,849 | +20 | +1.1% | 3,800 |
651～
700
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
