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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,252 | 1,252 | 1,179 | 1,203 | -61 | -4.8% | 89,300 |
| 2025/04/03 | 1,260 | 1,269 | 1,244 | 1,264 | -13 | -1% | 90,200 |
| 2025/04/02 | 1,293 | 1,294 | 1,269 | 1,277 | -7 | -0.5% | 35,400 |
| 2025/04/01 | 1,277 | 1,308 | 1,268 | 1,284 | +26 | +2.1% | 77,200 |
| 2025/03/31 | 1,243 | 1,274 | 1,243 | 1,258 | -9 | -0.7% | 67,100 |
| 2025/03/28 | 1,271 | 1,281 | 1,252 | 1,267 | -29 | -2.2% | 59,500 |
| 2025/03/27 | 1,264 | 1,299 | 1,255 | 1,296 | +12 | +0.9% | 112,200 |
| 2025/03/26 | 1,260 | 1,327 | 1,256 | 1,284 | +45 | +3.6% | 176,500 |
| 2025/03/25 | 1,251 | 1,251 | 1,223 | 1,239 | -3 | -0.2% | 65,400 |
| 2025/03/24 | 1,226 | 1,246 | 1,224 | 1,242 | +18 | +1.5% | 46,200 |
| 2025/03/21 | 1,220 | 1,234 | 1,220 | 1,224 | -4 | -0.3% | 67,200 |
| 2025/03/19 | 1,209 | 1,236 | 1,209 | 1,228 | +20 | +1.7% | 43,600 |
| 2025/03/18 | 1,197 | 1,210 | 1,197 | 1,208 | +20 | +1.7% | 49,700 |
| 2025/03/17 | 1,190 | 1,198 | 1,181 | 1,188 | +8 | +0.7% | 37,900 |
| 2025/03/14 | 1,176 | 1,192 | 1,176 | 1,180 | -3 | -0.3% | 61,100 |
| 2025/03/13 | 1,159 | 1,183 | 1,151 | 1,183 | +15 | +1.3% | 55,600 |
| 2025/03/12 | 1,167 | 1,174 | 1,151 | 1,168 | -22 | -1.8% | 76,800 |
| 2025/03/11 | 1,235 | 1,242 | 1,190 | 1,190 | -56 | -4.5% | 138,200 |
| 2025/03/10 | 1,267 | 1,267 | 1,244 | 1,246 | -3 | -0.2% | 54,400 |
| 2025/03/07 | 1,225 | 1,260 | 1,225 | 1,249 | +11 | +0.9% | 73,600 |
| 2025/03/06 | 1,229 | 1,240 | 1,225 | 1,238 | +17 | +1.4% | 52,500 |
| 2025/03/05 | 1,200 | 1,224 | 1,200 | 1,221 | +22 | +1.8% | 56,800 |
| 2025/03/04 | 1,200 | 1,207 | 1,196 | 1,199 | +3 | +0.3% | 40,500 |
| 2025/03/03 | 1,191 | 1,201 | 1,184 | 1,196 | +24 | +2% | 40,200 |
| 2025/02/28 | 1,173 | 1,189 | 1,169 | 1,172 | -11 | -0.9% | 66,500 |
| 2025/02/27 | 1,166 | 1,183 | 1,162 | 1,183 | +7 | +0.6% | 33,400 |
| 2025/02/26 | 1,168 | 1,197 | 1,168 | 1,176 | +35 | +3.1% | 128,000 |
| 2025/02/25 | 1,135 | 1,150 | 1,125 | 1,141 | +5 | +0.4% | 64,300 |
| 2025/02/21 | 1,159 | 1,159 | 1,130 | 1,136 | -16 | -1.4% | 57,400 |
| 2025/02/20 | 1,163 | 1,166 | 1,104 | 1,152 | -24 | -2% | 100,100 |
| 2025/02/19 | 1,193 | 1,201 | 1,173 | 1,176 | -27 | -2.2% | 33,500 |
| 2025/02/18 | 1,203 | 1,204 | 1,193 | 1,203 | ±0 | ±0% | 17,100 |
| 2025/02/17 | 1,204 | 1,204 | 1,190 | 1,203 | +18 | +1.5% | 36,200 |
| 2025/02/14 | 1,191 | 1,194 | 1,182 | 1,185 | +3 | +0.3% | 33,600 |
| 2025/02/13 | 1,157 | 1,182 | 1,154 | 1,182 | +26 | +2.2% | 56,000 |
| 2025/02/12 | 1,167 | 1,194 | 1,144 | 1,156 | -5 | -0.4% | 80,000 |
| 2025/02/10 | 1,164 | 1,172 | 1,148 | 1,161 | -1 | -0.1% | 50,000 |
| 2025/02/07 | 1,156 | 1,170 | 1,156 | 1,162 | ±0 | ±0% | 34,700 |
| 2025/02/06 | 1,152 | 1,172 | 1,148 | 1,162 | +15 | +1.3% | 33,100 |
| 2025/02/05 | 1,160 | 1,167 | 1,143 | 1,147 | -15 | -1.3% | 53,500 |
| 2025/02/04 | 1,175 | 1,178 | 1,159 | 1,162 | +2 | +0.2% | 55,800 |
| 2025/02/03 | 1,185 | 1,191 | 1,158 | 1,160 | -26 | -2.2% | 49,400 |
| 2025/01/31 | 1,192 | 1,192 | 1,181 | 1,186 | -6 | -0.5% | 31,100 |
| 2025/01/30 | 1,172 | 1,192 | 1,168 | 1,192 | +12 | +1% | 27,500 |
| 2025/01/29 | 1,200 | 1,200 | 1,177 | 1,180 | -23 | -1.9% | 44,600 |
| 2025/01/28 | 1,200 | 1,211 | 1,198 | 1,203 | -2 | -0.2% | 26,000 |
| 2025/01/27 | 1,224 | 1,224 | 1,194 | 1,205 | +11 | +0.9% | 36,700 |
| 2025/01/24 | 1,224 | 1,224 | 1,189 | 1,194 | ±0 | ±0% | 69,500 |
| 2025/01/23 | 1,192 | 1,197 | 1,186 | 1,194 | +2 | +0.2% | 53,500 |
| 2025/01/22 | 1,195 | 1,211 | 1,192 | 1,192 | -1 | -0.1% | 61,400 |
1～
50
件表示中 / 3673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 | 120,300円 | +2.1% | +2.2% | 3.74% | 8.30倍 | 0.54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 |
| 蝶 理 | 266,200円 | +4.0% | +3.6% | 4.58% | 6.56倍 | 0.74倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
| ヤマエＧＨＤ | 228,200円 | +26.3% | +22.0% | 3.07% | 7.03倍 | 0.74倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| レスター | 204,400円 | +9.3% | +8.4% | 5.87% | 7.18倍 | 0.64倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| カメイ | 180,500円 | -0.6% | -6.2% | 3.49% | 5.81倍 | 0.35倍 |
|
東北最大の石油・ＬＰガス卸。傘下にトヨタ販社。異業種含めたＭ＆Ａ駆使し多角化を志向 |
市場注目の銘柄
チャート関連のコラム
