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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 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 |
| 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 |
701～
750
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
