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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 2,195 | 2,195 | 2,195 | 2,195 | +400 | +22.3% | 55,000 |
| 2021/03/30 | 1,761 | 1,812 | 1,758 | 1,795 | +25 | +1.4% | 16,600 |
| 2021/03/29 | 1,750 | 1,770 | 1,745 | 1,770 | +31 | +1.8% | 9,000 |
| 2021/03/26 | 1,722 | 1,739 | 1,722 | 1,739 | +14 | +0.8% | 7,300 |
| 2021/03/25 | 1,716 | 1,725 | 1,702 | 1,725 | +27 | +1.6% | 6,700 |
| 2021/03/24 | 1,728 | 1,728 | 1,694 | 1,698 | -24 | -1.4% | 6,400 |
| 2021/03/23 | 1,709 | 1,722 | 1,709 | 1,722 | +15 | +0.9% | 3,500 |
| 2021/03/22 | 1,673 | 1,718 | 1,671 | 1,707 | +35 | +2.1% | 16,100 |
| 2021/03/19 | 1,653 | 1,680 | 1,652 | 1,672 | +12 | +0.7% | 6,600 |
| 2021/03/18 | 1,634 | 1,660 | 1,628 | 1,660 | +33 | +2% | 10,900 |
| 2021/03/17 | 1,614 | 1,627 | 1,611 | 1,627 | +19 | +1.2% | 4,600 |
| 2021/03/16 | 1,600 | 1,612 | 1,592 | 1,608 | +13 | +0.8% | 4,300 |
| 2021/03/15 | 1,567 | 1,600 | 1,567 | 1,595 | +32 | +2% | 6,500 |
| 2021/03/12 | 1,565 | 1,565 | 1,554 | 1,563 | -3 | -0.2% | 3,100 |
| 2021/03/11 | 1,564 | 1,566 | 1,556 | 1,566 | +7 | +0.4% | 1,600 |
| 2021/03/10 | 1,563 | 1,563 | 1,544 | 1,559 | -3 | -0.2% | 3,300 |
| 2021/03/09 | 1,571 | 1,571 | 1,555 | 1,562 | -2 | -0.1% | 3,700 |
| 2021/03/08 | 1,553 | 1,564 | 1,547 | 1,564 | +11 | +0.7% | 3,800 |
| 2021/03/05 | 1,571 | 1,571 | 1,532 | 1,553 | -14 | -0.9% | 2,700 |
| 2021/03/04 | 1,546 | 1,567 | 1,516 | 1,567 | +21 | +1.4% | 9,900 |
| 2021/03/03 | 1,531 | 1,546 | 1,531 | 1,546 | +16 | +1% | 1,200 |
| 2021/03/02 | 1,539 | 1,575 | 1,526 | 1,530 | -5 | -0.3% | 11,800 |
| 2021/03/01 | 1,525 | 1,535 | 1,525 | 1,535 | +2 | +0.1% | 1,800 |
| 2021/02/26 | 1,552 | 1,552 | 1,533 | 1,533 | -22 | -1.4% | 2,100 |
| 2021/02/25 | 1,556 | 1,556 | 1,549 | 1,555 | +11 | +0.7% | 2,800 |
| 2021/02/24 | 1,543 | 1,552 | 1,538 | 1,544 | +3 | +0.2% | 3,900 |
| 2021/02/22 | 1,558 | 1,558 | 1,541 | 1,541 | ±0 | ±0% | 3,700 |
| 2021/02/19 | 1,550 | 1,550 | 1,541 | 1,541 | -12 | -0.8% | 1,800 |
| 2021/02/18 | 1,566 | 1,570 | 1,550 | 1,553 | -12 | -0.8% | 6,700 |
| 2021/02/17 | 1,571 | 1,579 | 1,565 | 1,565 | -3 | -0.2% | 2,000 |
| 2021/02/16 | 1,592 | 1,596 | 1,568 | 1,568 | -18 | -1.1% | 6,400 |
| 2021/02/15 | 1,592 | 1,592 | 1,570 | 1,586 | +16 | +1% | 4,900 |
| 2021/02/12 | 1,565 | 1,586 | 1,563 | 1,570 | +10 | +0.6% | 5,400 |
| 2021/02/10 | 1,552 | 1,565 | 1,552 | 1,560 | +13 | +0.8% | 4,800 |
| 2021/02/09 | 1,551 | 1,551 | 1,546 | 1,547 | -4 | -0.3% | 1,200 |
| 2021/02/08 | 1,549 | 1,564 | 1,545 | 1,551 | +18 | +1.2% | 8,300 |
| 2021/02/05 | 1,540 | 1,540 | 1,529 | 1,533 | +8 | +0.5% | 7,200 |
| 2021/02/04 | 1,545 | 1,545 | 1,511 | 1,525 | -10 | -0.7% | 4,400 |
| 2021/02/03 | 1,543 | 1,543 | 1,530 | 1,535 | -7 | -0.5% | 3,100 |
| 2021/02/02 | 1,545 | 1,545 | 1,535 | 1,542 | +34 | +2.3% | 2,400 |
| 2021/02/01 | 1,494 | 1,543 | 1,491 | 1,508 | +14 | +0.9% | 5,700 |
| 2021/01/29 | 1,508 | 1,508 | 1,485 | 1,494 | -4 | -0.3% | 4,700 |
| 2021/01/28 | 1,500 | 1,505 | 1,488 | 1,498 | -16 | -1.1% | 6,500 |
| 2021/01/27 | 1,526 | 1,540 | 1,514 | 1,514 | -21 | -1.4% | 4,900 |
| 2021/01/26 | 1,564 | 1,564 | 1,535 | 1,535 | -29 | -1.9% | 7,600 |
| 2021/01/25 | 1,535 | 1,569 | 1,535 | 1,564 | +39 | +2.6% | 6,700 |
| 2021/01/22 | 1,529 | 1,538 | 1,523 | 1,525 | -3 | -0.2% | 2,500 |
| 2021/01/21 | 1,514 | 1,528 | 1,508 | 1,528 | +20 | +1.3% | 4,200 |
| 2021/01/20 | 1,529 | 1,529 | 1,508 | 1,508 | -7 | -0.5% | 4,900 |
| 2021/01/19 | 1,520 | 1,523 | 1,513 | 1,515 | +2 | +0.1% | 1,300 |
1001～
1050
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
