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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 2022/11/18 | 1,519 | 1,527 | 1,501 | 1,501 | -10 | -0.7% | 6,900 |
| 2022/11/17 | 1,529 | 1,529 | 1,511 | 1,511 | -17 | -1.1% | 2,200 |
| 2022/11/16 | 1,531 | 1,531 | 1,527 | 1,528 | ±0 | ±0% | 700 |
| 2022/11/15 | 1,537 | 1,537 | 1,521 | 1,528 | -1 | -0.1% | 1,400 |
| 2022/11/14 | 1,539 | 1,539 | 1,522 | 1,529 | ±0 | ±0% | 2,100 |
| 2022/11/11 | 1,533 | 1,534 | 1,523 | 1,529 | -2 | -0.1% | 2,900 |
| 2022/11/10 | 1,535 | 1,547 | 1,531 | 1,531 | -4 | -0.3% | 1,200 |
| 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 |
651～
700
件表示中 / 1885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 | 318,500円 | +4.9% | -30.5% | 2.20% | 22.85倍 | 0.90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 | 64,300円 | +8.9% | +934.5% | 5.60% | 17.60倍 | 1.06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 |
| 久 世 | 175,800円 | +3.6% | -11.0% | 2.39% | 6.51倍 | 1.03倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| デンキョーＧ | 121,500円 | +1.6% | +136.1% | 3.29% | 15.91倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 築地魚 | 358,000円 | +1.7% | +45.5% | 0.98% | 20.90倍 | 1.22倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
市場注目の銘柄
チャート関連のコラム
