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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,827 | 1,835 | 1,810 | 1,829 | +2 | +0.1% | 2,800 |
| 2022/06/22 | 1,858 | 1,858 | 1,821 | 1,827 | -5 | -0.3% | 2,400 |
| 2022/06/21 | 1,805 | 1,845 | 1,805 | 1,832 | +26 | +1.4% | 4,900 |
| 2022/06/20 | 1,853 | 1,853 | 1,791 | 1,806 | -24 | -1.3% | 4,700 |
| 2022/06/17 | 1,842 | 1,842 | 1,818 | 1,830 | -12 | -0.7% | 6,900 |
| 2022/06/16 | 1,850 | 1,851 | 1,838 | 1,842 | ±0 | ±0% | 3,500 |
| 2022/06/15 | 1,857 | 1,859 | 1,838 | 1,842 | -23 | -1.2% | 3,500 |
| 2022/06/14 | 1,877 | 1,884 | 1,847 | 1,865 | -13 | -0.7% | 9,300 |
| 2022/06/13 | 1,859 | 1,887 | 1,859 | 1,878 | -21 | -1.1% | 5,200 |
| 2022/06/10 | 1,914 | 1,918 | 1,889 | 1,899 | -30 | -1.6% | 5,600 |
| 2022/06/09 | 1,930 | 1,934 | 1,922 | 1,929 | -4 | -0.2% | 3,400 |
| 2022/06/08 | 1,924 | 1,940 | 1,924 | 1,933 | -4 | -0.2% | 4,100 |
| 2022/06/07 | 1,880 | 1,947 | 1,879 | 1,937 | +56 | +3% | 16,700 |
| 2022/06/06 | 1,896 | 1,896 | 1,846 | 1,881 | -13 | -0.7% | 5,900 |
| 2022/06/03 | 1,912 | 1,912 | 1,885 | 1,894 | -18 | -0.9% | 4,100 |
| 2022/06/02 | 1,928 | 1,928 | 1,906 | 1,912 | -11 | -0.6% | 8,600 |
| 2022/06/01 | 1,926 | 1,934 | 1,923 | 1,923 | -14 | -0.7% | 3,400 |
| 2022/05/31 | 1,940 | 1,955 | 1,930 | 1,937 | -3 | -0.2% | 9,900 |
| 2022/05/30 | 1,951 | 1,963 | 1,915 | 1,940 | -144 | -6.9% | 102,000 |
| 2022/05/27 | 2,024 | 2,084 | 2,010 | 2,084 | +59 | +2.9% | 36,700 |
| 2022/05/26 | 2,025 | 2,033 | 2,015 | 2,025 | +3 | +0.1% | 13,700 |
| 2022/05/25 | 2,022 | 2,039 | 2,021 | 2,022 | -11 | -0.5% | 7,000 |
| 2022/05/24 | 2,021 | 2,034 | 2,010 | 2,033 | +12 | +0.6% | 6,600 |
| 2022/05/23 | 2,013 | 2,021 | 2,013 | 2,021 | +3 | +0.1% | 3,600 |
| 2022/05/20 | 2,020 | 2,020 | 2,010 | 2,018 | +3 | +0.1% | 6,500 |
751～
800
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
