バイタルケーエスケー・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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,268 | 1,285 | 1,265 | 1,282 | +14 | +1.1% | 170,700 |
| 2025/08/18 | 1,268 | 1,274 | 1,262 | 1,268 | -5 | -0.4% | 95,800 |
| 2025/08/15 | 1,281 | 1,281 | 1,264 | 1,273 | -5 | -0.4% | 145,000 |
| 2025/08/14 | 1,266 | 1,281 | 1,262 | 1,278 | +3 | +0.2% | 182,900 |
| 2025/08/13 | 1,261 | 1,278 | 1,258 | 1,275 | +11 | +0.9% | 120,400 |
| 2025/08/12 | 1,260 | 1,277 | 1,254 | 1,264 | +3 | +0.2% | 107,600 |
| 2025/08/08 | 1,261 | 1,267 | 1,247 | 1,261 | -6 | -0.5% | 167,500 |
| 2025/08/07 | 1,246 | 1,270 | 1,237 | 1,267 | +5 | +0.4% | 244,400 |
| 2025/08/06 | 1,290 | 1,303 | 1,242 | 1,262 | -31 | -2.4% | 223,300 |
| 2025/08/05 | 1,270 | 1,300 | 1,265 | 1,293 | +19 | +1.5% | 72,700 |
| 2025/08/04 | 1,260 | 1,278 | 1,259 | 1,274 | +1 | +0.1% | 97,400 |
| 2025/08/01 | 1,277 | 1,300 | 1,271 | 1,273 | +2 | +0.2% | 128,500 |
| 2025/07/31 | 1,250 | 1,281 | 1,250 | 1,271 | +22 | +1.8% | 135,700 |
| 2025/07/30 | 1,250 | 1,256 | 1,240 | 1,249 | -4 | -0.3% | 80,100 |
| 2025/07/29 | 1,254 | 1,273 | 1,244 | 1,253 | -17 | -1.3% | 151,000 |
| 2025/07/28 | 1,240 | 1,289 | 1,233 | 1,270 | +32 | +2.6% | 196,500 |
| 2025/07/25 | 1,235 | 1,244 | 1,230 | 1,238 | -1 | -0.1% | 99,200 |
| 2025/07/24 | 1,227 | 1,239 | 1,222 | 1,239 | +17 | +1.4% | 83,700 |
| 2025/07/23 | 1,229 | 1,230 | 1,220 | 1,222 | -8 | -0.7% | 138,600 |
| 2025/07/22 | 1,231 | 1,236 | 1,226 | 1,230 | -3 | -0.2% | 74,500 |
| 2025/07/18 | 1,237 | 1,237 | 1,230 | 1,233 | -4 | -0.3% | 38,400 |
| 2025/07/17 | 1,226 | 1,242 | 1,223 | 1,237 | +8 | +0.7% | 46,600 |
| 2025/07/16 | 1,235 | 1,245 | 1,229 | 1,229 | -12 | -1% | 43,300 |
| 2025/07/15 | 1,235 | 1,247 | 1,235 | 1,241 | +6 | +0.5% | 49,200 |
| 2025/07/14 | 1,230 | 1,242 | 1,227 | 1,235 | +9 | +0.7% | 59,000 |
| 2025/07/11 | 1,221 | 1,232 | 1,220 | 1,226 | +9 | +0.7% | 67,400 |
| 2025/07/10 | 1,198 | 1,220 | 1,196 | 1,217 | +14 | +1.2% | 100,300 |
| 2025/07/09 | 1,195 | 1,206 | 1,192 | 1,203 | +5 | +0.4% | 45,200 |
| 2025/07/08 | 1,191 | 1,199 | 1,186 | 1,198 | +8 | +0.7% | 68,500 |
| 2025/07/07 | 1,190 | 1,200 | 1,190 | 1,190 | -9 | -0.8% | 38,200 |
| 2025/07/04 | 1,192 | 1,199 | 1,188 | 1,199 | +8 | +0.7% | 48,100 |
| 2025/07/03 | 1,190 | 1,198 | 1,188 | 1,191 | -8 | -0.7% | 75,700 |
| 2025/07/02 | 1,191 | 1,207 | 1,181 | 1,199 | -1 | -0.1% | 114,100 |
| 2025/07/01 | 1,206 | 1,212 | 1,194 | 1,200 | -12 | -1% | 74,900 |
| 2025/06/30 | 1,209 | 1,212 | 1,201 | 1,212 | +9 | +0.7% | 66,900 |
| 2025/06/27 | 1,200 | 1,203 | 1,195 | 1,203 | +7 | +0.6% | 47,700 |
| 2025/06/26 | 1,188 | 1,200 | 1,184 | 1,196 | +12 | +1% | 48,800 |
| 2025/06/25 | 1,194 | 1,194 | 1,180 | 1,184 | -11 | -0.9% | 101,200 |
| 2025/06/24 | 1,195 | 1,199 | 1,184 | 1,195 | +4 | +0.3% | 71,000 |
| 2025/06/23 | 1,179 | 1,202 | 1,179 | 1,191 | +13 | +1.1% | 95,400 |
| 2025/06/20 | 1,190 | 1,202 | 1,178 | 1,178 | -12 | -1% | 367,700 |
| 2025/06/19 | 1,196 | 1,200 | 1,188 | 1,190 | -6 | -0.5% | 40,300 |
| 2025/06/18 | 1,203 | 1,205 | 1,196 | 1,196 | -9 | -0.7% | 51,300 |
| 2025/06/17 | 1,214 | 1,215 | 1,204 | 1,205 | -9 | -0.7% | 43,800 |
| 2025/06/16 | 1,215 | 1,222 | 1,204 | 1,214 | +3 | +0.2% | 58,600 |
| 2025/06/13 | 1,200 | 1,221 | 1,196 | 1,211 | -7 | -0.6% | 98,600 |
| 2025/06/12 | 1,230 | 1,234 | 1,215 | 1,218 | -12 | -1% | 51,700 |
| 2025/06/11 | 1,229 | 1,237 | 1,224 | 1,230 | +9 | +0.7% | 52,300 |
| 2025/06/10 | 1,245 | 1,254 | 1,221 | 1,221 | -28 | -2.2% | 55,400 |
| 2025/06/09 | 1,232 | 1,258 | 1,229 | 1,249 | +30 | +2.5% | 127,500 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「バイタルＫＳＫ」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 |
|---|---|---|---|---|---|---|---|---|
| バイタルＫＳＫ | 128,200円 | +3.3% | -13.9% | 5.30% | 8.61倍 | 0.59倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマタネ | 304,500円 | +9.8% | +45.2% | 2.05% | 13.62倍 | 1.14倍 |
|
倉庫準大手で海外引っ越しも。コメ卸売り販売大手。Ｍ＆Ａで食品事業拡大。不動産賃貸下支え |
| ヨコレイ | 114,200円 | +3.9% | -13.7% | 2.10% | 24.06倍 | 0.84倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| ＲＹＯＤＥＮ | 304,000円 | +2.8% | -6.8% | 4.47% | 13.65倍 | 0.74倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 128,100円 | -0.8% | -9.5% | 3.75% | 11.61倍 | 0.63倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
