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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 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 |
| 2018/04/05 | 1,485 | 1,495 | 1,480 | 1,480 | ±0 | ±0% | 1,900 |
| 2018/04/04 | 1,489 | 1,494 | 1,480 | 1,480 | -9 | -0.6% | 3,000 |
| 2018/04/03 | 1,486 | 1,497 | 1,486 | 1,489 | -1 | -0.1% | 1,600 |
| 2018/04/02 | 1,488 | 1,499 | 1,485 | 1,490 | -8 | -0.5% | 3,000 |
| 2018/03/30 | 1,480 | 1,498 | 1,480 | 1,498 | +18 | +1.2% | 1,600 |
| 2018/03/29 | 1,462 | 1,482 | 1,462 | 1,480 | +12 | +0.8% | 3,200 |
| 2018/03/28 | 1,488 | 1,488 | 1,455 | 1,468 | -17 | -1.1% | 1,300 |
| 2018/03/27 | 1,460 | 1,485 | 1,433 | 1,485 | +26 | +1.8% | 2,500 |
| 2018/03/26 | 1,458 | 1,459 | 1,451 | 1,459 | -1 | -0.1% | 2,100 |
| 2018/03/23 | 1,490 | 1,490 | 1,456 | 1,460 | -10 | -0.7% | 3,600 |
| 2018/03/22 | 1,461 | 1,479 | 1,461 | 1,470 | -5 | -0.3% | 1,700 |
| 2018/03/20 | 1,470 | 1,475 | 1,460 | 1,475 | ±0 | ±0% | 1,400 |
| 2018/03/19 | 1,481 | 1,490 | 1,468 | 1,475 | +14 | +1% | 3,100 |
| 2018/03/16 | 1,488 | 1,488 | 1,461 | 1,461 | -15 | -1% | 700 |
| 2018/03/15 | 1,466 | 1,476 | 1,463 | 1,476 | +11 | +0.8% | 3,300 |
| 2018/03/14 | 1,480 | 1,480 | 1,463 | 1,465 | -11 | -0.7% | 700 |
| 2018/03/13 | 1,456 | 1,479 | 1,456 | 1,476 | +20 | +1.4% | 1,800 |
| 2018/03/12 | 1,463 | 1,464 | 1,456 | 1,456 | -4 | -0.3% | 2,900 |
| 2018/03/09 | 1,462 | 1,476 | 1,459 | 1,460 | -2 | -0.1% | 2,600 |
| 2018/03/08 | 1,460 | 1,463 | 1,460 | 1,462 | +2 | +0.1% | 1,400 |
| 2018/03/07 | 1,480 | 1,480 | 1,460 | 1,460 | -15 | -1% | 2,300 |
| 2018/03/06 | 1,470 | 1,495 | 1,470 | 1,475 | +7 | +0.5% | 2,900 |
| 2018/03/05 | 1,470 | 1,470 | 1,458 | 1,468 | +7 | +0.5% | 2,500 |
| 2018/03/02 | 1,470 | 1,471 | 1,455 | 1,461 | -16 | -1.1% | 5,100 |
| 2018/03/01 | 1,476 | 1,480 | 1,475 | 1,477 | -17 | -1.1% | 2,800 |
| 2018/02/28 | 1,490 | 1,504 | 1,488 | 1,494 | -1 | -0.1% | 1,700 |
| 2018/02/27 | 1,492 | 1,497 | 1,491 | 1,495 | -3 | -0.2% | 1,500 |
| 2018/02/26 | 1,491 | 1,499 | 1,489 | 1,498 | +17 | +1.1% | 1,000 |
| 2018/02/23 | 1,501 | 1,501 | 1,474 | 1,481 | +8 | +0.5% | 2,500 |
| 2018/02/22 | 1,488 | 1,490 | 1,471 | 1,473 | -17 | -1.1% | 2,100 |
| 2018/02/21 | 1,501 | 1,501 | 1,490 | 1,490 | -10 | -0.7% | 1,100 |
1751～
1800
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
