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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,537 | 1,540 | 1,534 | 1,535 | -12 | -0.8% | 1,300 |
| 2022/11/08 | 1,552 | 1,552 | 1,544 | 1,547 | +12 | +0.8% | 1,300 |
| 2022/11/07 | 1,572 | 1,572 | 1,535 | 1,535 | -9 | -0.6% | 2,400 |
| 2022/11/04 | 1,551 | 1,573 | 1,543 | 1,544 | -6 | -0.4% | 2,800 |
| 2022/11/02 | 1,572 | 1,579 | 1,548 | 1,550 | -62 | -3.8% | 8,700 |
| 2022/11/01 | 1,631 | 1,631 | 1,612 | 1,612 | +3 | +0.2% | 900 |
| 2022/10/31 | 1,630 | 1,630 | 1,609 | 1,609 | +3 | +0.2% | 1,300 |
| 2022/10/28 | 1,669 | 1,669 | 1,606 | 1,606 | -63 | -3.8% | 18,000 |
| 2022/10/27 | 1,697 | 1,697 | 1,669 | 1,669 | +9 | +0.5% | 1,100 |
| 2022/10/26 | 1,719 | 1,719 | 1,651 | 1,660 | -44 | -2.6% | 6,200 |
| 2022/10/25 | 1,737 | 1,737 | 1,704 | 1,704 | -19 | -1.1% | 2,800 |
| 2022/10/24 | 1,695 | 1,724 | 1,680 | 1,723 | +49 | +2.9% | 8,700 |
| 2022/10/21 | 1,665 | 1,678 | 1,659 | 1,674 | +17 | +1% | 4,000 |
| 2022/10/20 | 1,666 | 1,666 | 1,648 | 1,657 | -8 | -0.5% | 2,800 |
| 2022/10/19 | 1,634 | 1,665 | 1,619 | 1,665 | +31 | +1.9% | 6,200 |
| 2022/10/18 | 1,637 | 1,637 | 1,619 | 1,634 | +15 | +0.9% | 1,100 |
| 2022/10/17 | 1,618 | 1,628 | 1,616 | 1,619 | +1 | +0.1% | 2,100 |
| 2022/10/14 | 1,629 | 1,629 | 1,604 | 1,618 | ±0 | ±0% | 1,500 |
| 2022/10/13 | 1,642 | 1,642 | 1,609 | 1,618 | -24 | -1.5% | 2,200 |
| 2022/10/12 | 1,633 | 1,642 | 1,621 | 1,642 | +7 | +0.4% | 3,500 |
| 2022/10/11 | 1,616 | 1,635 | 1,583 | 1,635 | +22 | +1.4% | 8,300 |
| 2022/10/07 | 1,621 | 1,621 | 1,586 | 1,613 | -24 | -1.5% | 10,100 |
| 2022/10/06 | 1,619 | 1,637 | 1,611 | 1,637 | +12 | +0.7% | 3,700 |
| 2022/10/05 | 1,633 | 1,645 | 1,620 | 1,625 | -17 | -1% | 6,100 |
| 2022/10/04 | 1,608 | 1,642 | 1,600 | 1,642 | +34 | +2.1% | 9,200 |
| 2022/10/03 | 1,600 | 1,644 | 1,570 | 1,608 | +100 | +6.6% | 49,600 |
| 2022/09/30 | 1,488 | 1,527 | 1,487 | 1,508 | +3 | +0.2% | 10,700 |
| 2022/09/29 | 1,498 | 1,524 | 1,495 | 1,505 | +21 | +1.4% | 4,400 |
| 2022/09/28 | 1,495 | 1,495 | 1,467 | 1,484 | +9 | +0.6% | 10,200 |
| 2022/09/27 | 1,471 | 1,503 | 1,471 | 1,475 | -3 | -0.2% | 2,900 |
| 2022/09/26 | 1,498 | 1,526 | 1,478 | 1,478 | -32 | -2.1% | 4,600 |
| 2022/09/22 | 1,599 | 1,599 | 1,506 | 1,510 | +16 | +1.1% | 11,300 |
| 2022/09/21 | 1,502 | 1,507 | 1,489 | 1,494 | -7 | -0.5% | 7,200 |
| 2022/09/20 | 1,520 | 1,522 | 1,501 | 1,501 | -19 | -1.3% | 6,700 |
| 2022/09/16 | 1,550 | 1,554 | 1,520 | 1,520 | -42 | -2.7% | 6,100 |
| 2022/09/15 | 1,567 | 1,568 | 1,561 | 1,562 | -5 | -0.3% | 1,900 |
| 2022/09/14 | 1,573 | 1,577 | 1,567 | 1,567 | -9 | -0.6% | 2,800 |
| 2022/09/13 | 1,575 | 1,584 | 1,575 | 1,576 | +1 | +0.1% | 1,200 |
| 2022/09/12 | 1,587 | 1,588 | 1,575 | 1,575 | -19 | -1.2% | 4,900 |
| 2022/09/09 | 1,591 | 1,595 | 1,583 | 1,594 | +3 | +0.2% | 4,000 |
| 2022/09/08 | 1,594 | 1,594 | 1,582 | 1,591 | +6 | +0.4% | 3,400 |
| 2022/09/07 | 1,600 | 1,600 | 1,585 | 1,585 | -16 | -1% | 2,700 |
| 2022/09/06 | 1,602 | 1,615 | 1,601 | 1,601 | -4 | -0.2% | 1,700 |
| 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 |
651～
700
件表示中 / 1853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 | 265,600円 | +9.4% | -19.5% | 2.30% | 12.87倍 | 0.78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 |
| 初穂商事 | 198,400円 | +4.8% | +3.9% | 3.78% | 6.55倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| トルク | 24,400円 | +3.1% | +4.8% | 2.46% | 6.12倍 | 0.41倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| バイク王 | 43,500円 | +3.1% | +35.3% | 2.53% | 11.96倍 | 0.94倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 清和中央 | 163,000円 | +1.0% | +999.9% | 0.92% | 25.66倍 | 0.41倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
