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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,193 | 1,199 | 1,185 | 1,190 | -10 | -0.8% | 2,200 |
| 2018/12/18 | 1,207 | 1,207 | 1,200 | 1,200 | -6 | -0.5% | 8,000 |
| 2018/12/17 | 1,212 | 1,236 | 1,201 | 1,206 | -6 | -0.5% | 1,900 |
| 2018/12/14 | 1,280 | 1,280 | 1,212 | 1,212 | -7 | -0.6% | 10,400 |
| 2018/12/13 | 1,216 | 1,220 | 1,215 | 1,219 | -1 | -0.1% | 2,500 |
| 2018/12/12 | 1,216 | 1,226 | 1,216 | 1,220 | +8 | +0.7% | 1,400 |
| 2018/12/11 | 1,224 | 1,229 | 1,211 | 1,212 | -12 | -1% | 1,900 |
| 2018/12/10 | 1,239 | 1,239 | 1,224 | 1,224 | -15 | -1.2% | 1,000 |
| 2018/12/07 | 1,228 | 1,240 | 1,225 | 1,239 | +10 | +0.8% | 1,800 |
| 2018/12/06 | 1,233 | 1,239 | 1,229 | 1,229 | -11 | -0.9% | 6,800 |
| 2018/12/05 | 1,244 | 1,244 | 1,240 | 1,240 | -6 | -0.5% | 2,100 |
| 2018/12/04 | 1,242 | 1,255 | 1,237 | 1,246 | -23 | -1.8% | 2,000 |
| 2018/12/03 | 1,250 | 1,273 | 1,228 | 1,269 | +10 | +0.8% | 5,700 |
| 2018/11/30 | 1,244 | 1,259 | 1,239 | 1,259 | +14 | +1.1% | 1,700 |
| 2018/11/29 | 1,268 | 1,269 | 1,231 | 1,245 | -16 | -1.3% | 3,500 |
| 2018/11/28 | 1,264 | 1,274 | 1,257 | 1,261 | ±0 | ±0% | 1,900 |
| 2018/11/27 | 1,232 | 1,261 | 1,232 | 1,261 | +17 | +1.4% | 3,200 |
| 2018/11/26 | 1,255 | 1,255 | 1,244 | 1,244 | -11 | -0.9% | 1,900 |
| 2018/11/22 | 1,262 | 1,262 | 1,242 | 1,255 | +3 | +0.2% | 4,100 |
| 2018/11/21 | 1,246 | 1,259 | 1,246 | 1,252 | +6 | +0.5% | 600 |
| 2018/11/20 | 1,261 | 1,265 | 1,243 | 1,246 | -15 | -1.2% | 3,800 |
| 2018/11/19 | 1,230 | 1,261 | 1,230 | 1,261 | +30 | +2.4% | 3,600 |
| 2018/11/16 | 1,220 | 1,234 | 1,220 | 1,231 | +13 | +1.1% | 1,500 |
| 2018/11/15 | 1,229 | 1,229 | 1,217 | 1,218 | -11 | -0.9% | 3,100 |
| 2018/11/14 | 1,243 | 1,246 | 1,229 | 1,229 | -12 | -1% | 7,000 |
| 2018/11/13 | 1,256 | 1,256 | 1,241 | 1,241 | -24 | -1.9% | 4,700 |
| 2018/11/12 | 1,257 | 1,274 | 1,257 | 1,265 | +10 | +0.8% | 2,900 |
| 2018/11/09 | 1,252 | 1,266 | 1,250 | 1,255 | -11 | -0.9% | 1,500 |
| 2018/11/08 | 1,250 | 1,272 | 1,250 | 1,266 | +21 | +1.7% | 3,800 |
| 2018/11/07 | 1,257 | 1,271 | 1,240 | 1,245 | -12 | -1% | 3,200 |
| 2018/11/06 | 1,268 | 1,280 | 1,257 | 1,257 | -11 | -0.9% | 2,100 |
| 2018/11/05 | 1,287 | 1,287 | 1,268 | 1,268 | -19 | -1.5% | 2,200 |
| 2018/11/02 | 1,272 | 1,294 | 1,272 | 1,287 | +6 | +0.5% | 2,800 |
| 2018/11/01 | 1,259 | 1,286 | 1,251 | 1,281 | -5 | -0.4% | 3,600 |
| 2018/10/31 | 1,250 | 1,294 | 1,239 | 1,286 | +52 | +4.2% | 4,100 |
| 2018/10/30 | 1,278 | 1,286 | 1,234 | 1,234 | -34 | -2.7% | 6,100 |
| 2018/10/29 | 1,300 | 1,300 | 1,268 | 1,268 | -24 | -1.9% | 4,000 |
| 2018/10/26 | 1,319 | 1,329 | 1,290 | 1,292 | -26 | -2% | 5,500 |
| 2018/10/25 | 1,350 | 1,352 | 1,318 | 1,318 | -39 | -2.9% | 8,900 |
| 2018/10/24 | 1,361 | 1,364 | 1,355 | 1,357 | -7 | -0.5% | 3,100 |
| 2018/10/23 | 1,381 | 1,381 | 1,364 | 1,364 | -17 | -1.2% | 3,900 |
| 2018/10/22 | 1,378 | 1,386 | 1,378 | 1,381 | -20 | -1.4% | 1,500 |
| 2018/10/19 | 1,374 | 1,405 | 1,374 | 1,401 | -4 | -0.3% | 1,800 |
| 2018/10/18 | 1,405 | 1,406 | 1,393 | 1,405 | ±0 | ±0% | 3,200 |
| 2018/10/17 | 1,377 | 1,408 | 1,377 | 1,405 | +29 | +2.1% | 2,500 |
| 2018/10/16 | 1,378 | 1,381 | 1,376 | 1,376 | -2 | -0.1% | 3,800 |
| 2018/10/15 | 1,376 | 1,388 | 1,375 | 1,378 | +2 | +0.1% | 4,100 |
| 2018/10/12 | 1,391 | 1,391 | 1,374 | 1,376 | -3 | -0.2% | 2,500 |
| 2018/10/11 | 1,404 | 1,404 | 1,377 | 1,379 | -28 | -2% | 11,400 |
| 2018/10/10 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 100 |
1551～
1600
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 | 274,400円 | +9.4% | -19.5% | 2.22% | 13.29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 |
| リリカラ | 57,900円 | +8.9% | +934.5% | 6.22% | 15.85倍 | 0.85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 | 228,000円 | -6.4% | -32.9% | 4.82% | 4.35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 | 40,300円 | +9.3% | +388.0% | 1.24% | 55.66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
