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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 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 |
| 2021/01/18 | 1,512 | 1,523 | 1,509 | 1,513 | -2 | -0.1% | 5,400 |
| 2021/01/15 | 1,555 | 1,555 | 1,512 | 1,515 | -50 | -3.2% | 7,600 |
| 2021/01/14 | 1,591 | 1,608 | 1,561 | 1,565 | -51 | -3.2% | 13,000 |
| 2021/01/13 | 1,604 | 1,632 | 1,591 | 1,616 | +9 | +0.6% | 8,800 |
| 2021/01/12 | 1,591 | 1,623 | 1,588 | 1,607 | +16 | +1% | 5,400 |
| 2021/01/08 | 1,702 | 1,705 | 1,590 | 1,591 | -99 | -5.9% | 27,000 |
| 2021/01/07 | 1,596 | 1,701 | 1,536 | 1,690 | +165 | +10.8% | 93,100 |
1051～
1100
件表示中 / 1853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 | 265,600円 | +9.4% | -19.5% | 2.30% | 12.87倍 | 0.78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 |
| 初穂商事 | 198,400円 | +4.8% | +3.9% | 3.78% | 6.55倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| トルク | 24,400円 | +3.1% | +4.8% | 2.46% | 6.12倍 | 0.41倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| バイク王 | 43,500円 | +3.1% | +35.3% | 2.53% | 11.96倍 | 0.94倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 清和中央 | 163,000円 | +1.0% | +999.9% | 0.92% | 25.66倍 | 0.41倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
