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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,837 | 2,088 | 1,837 | 1,862 | +18 | +1% | 108,300 |
| 2021/08/26 | 1,823 | 1,844 | 1,802 | 1,844 | +13 | +0.7% | 7,900 |
| 2021/08/25 | 1,846 | 1,846 | 1,831 | 1,831 | -4 | -0.2% | 1,900 |
| 2021/08/24 | 1,818 | 1,848 | 1,791 | 1,835 | +14 | +0.8% | 6,100 |
| 2021/08/23 | 1,834 | 1,845 | 1,801 | 1,821 | +27 | +1.5% | 5,500 |
| 2021/08/20 | 1,830 | 1,834 | 1,783 | 1,794 | -36 | -2% | 8,000 |
| 2021/08/19 | 1,849 | 1,871 | 1,815 | 1,830 | -22 | -1.2% | 7,800 |
| 2021/08/18 | 1,845 | 1,871 | 1,805 | 1,852 | +61 | +3.4% | 71,600 |
| 2021/08/17 | 1,812 | 1,812 | 1,791 | 1,791 | -25 | -1.4% | 3,400 |
| 2021/08/16 | 1,757 | 1,822 | 1,752 | 1,816 | +59 | +3.4% | 11,100 |
| 2021/08/13 | 1,771 | 1,771 | 1,753 | 1,757 | +1 | +0.1% | 2,600 |
| 2021/08/12 | 1,780 | 1,780 | 1,756 | 1,756 | -7 | -0.4% | 2,200 |
| 2021/08/11 | 1,763 | 1,766 | 1,755 | 1,763 | ±0 | ±0% | 2,200 |
| 2021/08/10 | 1,770 | 1,770 | 1,757 | 1,763 | +3 | +0.2% | 1,400 |
| 2021/08/06 | 1,767 | 1,776 | 1,759 | 1,760 | -22 | -1.2% | 4,100 |
| 2021/08/05 | 1,763 | 1,796 | 1,763 | 1,782 | +22 | +1.3% | 3,300 |
| 2021/08/04 | 1,778 | 1,780 | 1,754 | 1,760 | -18 | -1% | 3,000 |
| 2021/08/03 | 1,804 | 1,804 | 1,778 | 1,778 | -8 | -0.4% | 1,700 |
| 2021/08/02 | 1,752 | 1,795 | 1,752 | 1,786 | +26 | +1.5% | 5,400 |
| 2021/07/30 | 1,776 | 1,781 | 1,760 | 1,760 | -25 | -1.4% | 2,500 |
| 2021/07/29 | 1,822 | 1,822 | 1,785 | 1,785 | -44 | -2.4% | 4,100 |
| 2021/07/28 | 1,834 | 1,860 | 1,804 | 1,829 | -7 | -0.4% | 13,600 |
| 2021/07/27 | 1,759 | 1,836 | 1,742 | 1,836 | +77 | +4.4% | 10,500 |
| 2021/07/26 | 1,771 | 1,771 | 1,730 | 1,759 | +27 | +1.6% | 8,200 |
| 2021/07/21 | 1,720 | 1,750 | 1,720 | 1,732 | +12 | +0.7% | 4,000 |
| 2021/07/20 | 1,721 | 1,750 | 1,715 | 1,720 | -9 | -0.5% | 10,800 |
| 2021/07/19 | 1,803 | 1,820 | 1,727 | 1,729 | -106 | -5.8% | 43,700 |
| 2021/07/16 | 1,865 | 1,869 | 1,835 | 1,835 | -52 | -2.8% | 16,400 |
| 2021/07/15 | 1,800 | 1,900 | 1,760 | 1,887 | -190 | -9.1% | 104,400 |
| 2021/07/14 | 2,014 | 2,080 | 2,014 | 2,077 | +44 | +2.2% | 26,900 |
| 2021/07/13 | 2,015 | 2,033 | 1,989 | 2,033 | +34 | +1.7% | 22,900 |
| 2021/07/12 | 1,988 | 2,020 | 1,968 | 1,999 | +12 | +0.6% | 21,800 |
| 2021/07/09 | 1,956 | 1,987 | 1,911 | 1,987 | +2 | +0.1% | 19,100 |
| 2021/07/08 | 2,009 | 2,046 | 1,956 | 1,985 | -24 | -1.2% | 35,600 |
| 2021/07/07 | 2,189 | 2,189 | 1,974 | 2,009 | +130 | +6.9% | 227,800 |
| 2021/07/06 | 1,945 | 1,945 | 1,860 | 1,879 | -55 | -2.8% | 18,600 |
| 2021/07/05 | 1,940 | 1,943 | 1,934 | 1,934 | -6 | -0.3% | 2,900 |
| 2021/07/02 | 1,945 | 1,949 | 1,936 | 1,940 | -5 | -0.3% | 3,900 |
| 2021/07/01 | 1,954 | 1,960 | 1,945 | 1,945 | -21 | -1.1% | 3,600 |
| 2021/06/30 | 1,968 | 1,968 | 1,957 | 1,966 | +17 | +0.9% | 3,200 |
| 2021/06/29 | 1,940 | 1,961 | 1,940 | 1,949 | +11 | +0.6% | 4,800 |
| 2021/06/28 | 1,930 | 1,939 | 1,914 | 1,938 | +43 | +2.3% | 6,000 |
| 2021/06/25 | 1,907 | 1,907 | 1,890 | 1,895 | +7 | +0.4% | 2,200 |
| 2021/06/24 | 1,864 | 1,888 | 1,845 | 1,888 | +24 | +1.3% | 2,700 |
| 2021/06/23 | 1,875 | 1,880 | 1,860 | 1,864 | -27 | -1.4% | 4,900 |
| 2021/06/22 | 1,830 | 1,903 | 1,830 | 1,891 | +60 | +3.3% | 8,800 |
| 2021/06/21 | 1,854 | 1,857 | 1,830 | 1,831 | -55 | -2.9% | 6,400 |
| 2021/06/18 | 1,905 | 1,905 | 1,885 | 1,886 | -11 | -0.6% | 3,100 |
| 2021/06/17 | 1,888 | 1,900 | 1,888 | 1,897 | ±0 | ±0% | 2,100 |
| 2021/06/16 | 1,890 | 1,897 | 1,884 | 1,897 | +2 | +0.1% | 1,600 |
901～
950
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
