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 |
|---|---|---|---|---|---|---|---|
| 2018/06/19 | 1,508 | 1,508 | 1,502 | 1,504 | -4 | -0.3% | 900 |
| 2018/06/18 | 1,502 | 1,508 | 1,502 | 1,508 | +6 | +0.4% | 1,200 |
| 2018/06/15 | 1,508 | 1,508 | 1,502 | 1,502 | -4 | -0.3% | 2,300 |
| 2018/06/14 | 1,505 | 1,507 | 1,502 | 1,506 | +1 | +0.1% | 2,500 |
| 2018/06/13 | 1,503 | 1,507 | 1,503 | 1,505 | -3 | -0.2% | 400 |
| 2018/06/12 | 1,503 | 1,508 | 1,503 | 1,508 | ±0 | ±0% | 600 |
| 2018/06/11 | 1,503 | 1,508 | 1,503 | 1,508 | +5 | +0.3% | 1,100 |
| 2018/06/08 | 1,511 | 1,511 | 1,503 | 1,503 | -9 | -0.6% | 1,800 |
| 2018/06/07 | 1,516 | 1,516 | 1,502 | 1,512 | +1 | +0.1% | 1,400 |
| 2018/06/06 | 1,507 | 1,511 | 1,501 | 1,511 | +4 | +0.3% | 3,400 |
| 2018/06/05 | 1,512 | 1,513 | 1,507 | 1,507 | -4 | -0.3% | 1,100 |
| 2018/06/04 | 1,515 | 1,515 | 1,507 | 1,511 | +5 | +0.3% | 800 |
| 2018/06/01 | 1,505 | 1,512 | 1,505 | 1,506 | -2 | -0.1% | 1,900 |
| 2018/05/31 | 1,506 | 1,511 | 1,506 | 1,508 | +2 | +0.1% | 3,200 |
| 2018/05/30 | 1,525 | 1,525 | 1,505 | 1,506 | -20 | -1.3% | 2,700 |
| 2018/05/29 | 1,561 | 1,561 | 1,525 | 1,526 | -54 | -3.4% | 10,100 |
| 2018/05/28 | 1,582 | 1,582 | 1,572 | 1,580 | +10 | +0.6% | 7,400 |
| 2018/05/25 | 1,587 | 1,587 | 1,567 | 1,570 | -8 | -0.5% | 7,100 |
| 2018/05/24 | 1,578 | 1,580 | 1,574 | 1,578 | -3 | -0.2% | 7,700 |
| 2018/05/23 | 1,580 | 1,582 | 1,575 | 1,581 | -1 | -0.1% | 2,100 |
| 2018/05/22 | 1,582 | 1,586 | 1,581 | 1,582 | +2 | +0.1% | 2,000 |
| 2018/05/21 | 1,578 | 1,585 | 1,574 | 1,580 | +7 | +0.4% | 12,800 |
| 2018/05/18 | 1,579 | 1,579 | 1,572 | 1,573 | -5 | -0.3% | 1,000 |
| 2018/05/17 | 1,571 | 1,578 | 1,567 | 1,578 | +8 | +0.5% | 7,200 |
| 2018/05/16 | 1,578 | 1,578 | 1,569 | 1,570 | +4 | +0.3% | 1,900 |
| 2018/05/15 | 1,567 | 1,570 | 1,563 | 1,566 | ±0 | ±0% | 3,500 |
| 2018/05/14 | 1,564 | 1,573 | 1,564 | 1,566 | -3 | -0.2% | 7,600 |
| 2018/05/11 | 1,565 | 1,569 | 1,565 | 1,569 | +2 | +0.1% | 4,000 |
| 2018/05/10 | 1,566 | 1,569 | 1,566 | 1,567 | -8 | -0.5% | 900 |
| 2018/05/09 | 1,569 | 1,575 | 1,569 | 1,575 | +5 | +0.3% | 900 |
| 2018/05/08 | 1,576 | 1,576 | 1,569 | 1,570 | -5 | -0.3% | 2,800 |
| 2018/05/07 | 1,577 | 1,577 | 1,566 | 1,575 | -2 | -0.1% | 2,400 |
| 2018/05/02 | 1,575 | 1,577 | 1,567 | 1,577 | +2 | +0.1% | 700 |
| 2018/05/01 | 1,580 | 1,580 | 1,564 | 1,575 | -5 | -0.3% | 2,800 |
| 2018/04/27 | 1,580 | 1,580 | 1,561 | 1,580 | ±0 | ±0% | 2,200 |
| 2018/04/26 | 1,564 | 1,580 | 1,552 | 1,580 | +12 | +0.8% | 4,600 |
| 2018/04/25 | 1,580 | 1,580 | 1,564 | 1,568 | -1 | -0.1% | 3,000 |
| 2018/04/24 | 1,556 | 1,570 | 1,556 | 1,569 | +13 | +0.8% | 2,900 |
| 2018/04/23 | 1,550 | 1,561 | 1,538 | 1,556 | +28 | +1.8% | 8,600 |
| 2018/04/20 | 1,549 | 1,549 | 1,528 | 1,528 | -21 | -1.4% | 2,000 |
| 2018/04/19 | 1,524 | 1,549 | 1,524 | 1,549 | +11 | +0.7% | 1,800 |
| 2018/04/18 | 1,546 | 1,546 | 1,524 | 1,538 | +11 | +0.7% | 2,100 |
| 2018/04/17 | 1,523 | 1,529 | 1,510 | 1,527 | +3 | +0.2% | 3,800 |
| 2018/04/16 | 1,549 | 1,549 | 1,513 | 1,524 | +45 | +3% | 8,700 |
| 2018/04/13 | 1,475 | 1,479 | 1,470 | 1,479 | +4 | +0.3% | 2,100 |
| 2018/04/12 | 1,476 | 1,482 | 1,475 | 1,475 | -11 | -0.7% | 1,200 |
| 2018/04/11 | 1,475 | 1,486 | 1,473 | 1,486 | +5 | +0.3% | 1,300 |
| 2018/04/10 | 1,469 | 1,487 | 1,469 | 1,481 | +1 | +0.1% | 1,900 |
| 2018/04/09 | 1,467 | 1,488 | 1,467 | 1,480 | +5 | +0.3% | 1,800 |
| 2018/04/06 | 1,484 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 900 |
1751～
1800
件表示中 / 1884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 | 312,500円 | +4.9% | -30.5% | 2.24% | 22.42倍 | 0.88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 |
| ムーンバット | 168,700円 | -2.9% | -17.3% | 2.96% | 16.90倍 | 1.39倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| タカショー | 45,600円 | +9.3% | +388.0% | 1.10% | 62.98倍 | 0.61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 |
| キムラ | 50,800円 | +8.7% | -18.8% | 2.76% | 8.37倍 | 0.46倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
| オータケ | 176,600円 | +3.1% | +0.7% | 2.10% | 8.04倍 | 0.45倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
市場注目の銘柄
チャート関連のコラム
