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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 2018/02/20 | 1,500 | 1,501 | 1,494 | 1,500 | +12 | +0.8% | 1,300 |
| 2018/02/19 | 1,473 | 1,501 | 1,464 | 1,488 | +15 | +1% | 2,100 |
| 2018/02/16 | 1,453 | 1,477 | 1,453 | 1,473 | ±0 | ±0% | 4,500 |
| 2018/02/15 | 1,444 | 1,477 | 1,444 | 1,473 | -10 | -0.7% | 3,000 |
| 2018/02/14 | 1,470 | 1,485 | 1,450 | 1,483 | +3 | +0.2% | 4,200 |
| 2018/02/13 | 1,485 | 1,514 | 1,476 | 1,480 | -20 | -1.3% | 5,200 |
| 2018/02/09 | 1,507 | 1,517 | 1,486 | 1,500 | -17 | -1.1% | 7,400 |
| 2018/02/08 | 1,524 | 1,528 | 1,513 | 1,517 | -2 | -0.1% | 2,200 |
| 2018/02/07 | 1,511 | 1,531 | 1,511 | 1,519 | +13 | +0.9% | 3,700 |
| 2018/02/06 | 1,549 | 1,549 | 1,486 | 1,506 | -68 | -4.3% | 11,400 |
| 2018/02/05 | 1,580 | 1,580 | 1,565 | 1,574 | -8 | -0.5% | 5,500 |
| 2018/02/02 | 1,574 | 1,584 | 1,571 | 1,582 | +10 | +0.6% | 5,900 |
| 2018/02/01 | 1,572 | 1,574 | 1,569 | 1,572 | +1 | +0.1% | 6,600 |
| 2018/01/31 | 1,571 | 1,572 | 1,567 | 1,571 | -1 | -0.1% | 8,100 |
| 2018/01/30 | 1,578 | 1,579 | 1,570 | 1,572 | -12 | -0.8% | 5,800 |
| 2018/01/29 | 1,581 | 1,585 | 1,579 | 1,584 | +3 | +0.2% | 5,900 |
| 2018/01/26 | 1,583 | 1,586 | 1,579 | 1,581 | -5 | -0.3% | 4,400 |
| 2018/01/25 | 1,588 | 1,588 | 1,584 | 1,586 | +3 | +0.2% | 8,100 |
| 2018/01/24 | 1,581 | 1,588 | 1,579 | 1,583 | +2 | +0.1% | 13,300 |
1801～
1850
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
