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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/06 | 1,226 | 1,229 | 1,216 | 1,219 | -8 | -0.7% | 48,500 |
| 2025/06/05 | 1,230 | 1,235 | 1,225 | 1,227 | -10 | -0.8% | 43,200 |
| 2025/06/04 | 1,236 | 1,244 | 1,228 | 1,237 | ±0 | ±0% | 40,300 |
| 2025/06/03 | 1,256 | 1,256 | 1,237 | 1,237 | -26 | -2.1% | 58,800 |
| 2025/06/02 | 1,260 | 1,272 | 1,257 | 1,263 | +2 | +0.2% | 59,600 |
| 2025/05/30 | 1,228 | 1,267 | 1,225 | 1,261 | +26 | +2.1% | 78,900 |
| 2025/05/29 | 1,236 | 1,245 | 1,231 | 1,235 | ±0 | ±0% | 57,500 |
| 2025/05/28 | 1,240 | 1,247 | 1,234 | 1,235 | -5 | -0.4% | 41,400 |
| 2025/05/27 | 1,254 | 1,254 | 1,234 | 1,240 | -7 | -0.6% | 33,500 |
| 2025/05/26 | 1,238 | 1,255 | 1,237 | 1,247 | +5 | +0.4% | 42,200 |
| 2025/05/23 | 1,226 | 1,259 | 1,226 | 1,242 | +21 | +1.7% | 57,600 |
| 2025/05/22 | 1,230 | 1,239 | 1,215 | 1,221 | -17 | -1.4% | 45,800 |
| 2025/05/21 | 1,233 | 1,253 | 1,233 | 1,238 | +6 | +0.5% | 39,100 |
| 2025/05/20 | 1,253 | 1,254 | 1,232 | 1,232 | -12 | -1% | 51,000 |
| 2025/05/19 | 1,250 | 1,255 | 1,236 | 1,244 | -15 | -1.2% | 75,100 |
| 2025/05/16 | 1,259 | 1,272 | 1,235 | 1,259 | ±0 | ±0% | 60,400 |
| 2025/05/15 | 1,268 | 1,285 | 1,244 | 1,259 | -19 | -1.5% | 131,100 |
| 2025/05/14 | 1,360 | 1,374 | 1,240 | 1,278 | -82 | -6% | 236,200 |
| 2025/05/13 | 1,340 | 1,365 | 1,337 | 1,360 | +35 | +2.6% | 79,900 |
| 2025/05/12 | 1,347 | 1,360 | 1,305 | 1,325 | -23 | -1.7% | 74,900 |
| 2025/05/09 | 1,340 | 1,396 | 1,332 | 1,348 | ±0 | ±0% | 185,900 |
| 2025/05/08 | 1,335 | 1,356 | 1,300 | 1,348 | +11 | +0.8% | 125,600 |
| 2025/05/07 | 1,306 | 1,347 | 1,296 | 1,337 | +13 | +1% | 147,900 |
| 2025/05/02 | 1,302 | 1,326 | 1,288 | 1,324 | +17 | +1.3% | 100,100 |
| 2025/05/01 | 1,307 | 1,325 | 1,302 | 1,307 | -5 | -0.4% | 44,300 |
| 2025/04/30 | 1,320 | 1,323 | 1,300 | 1,312 | -13 | -1% | 60,900 |
| 2025/04/28 | 1,330 | 1,339 | 1,307 | 1,325 | -17 | -1.3% | 39,000 |
| 2025/04/25 | 1,333 | 1,346 | 1,322 | 1,342 | +10 | +0.8% | 51,100 |
| 2025/04/24 | 1,366 | 1,378 | 1,322 | 1,332 | -27 | -2% | 93,600 |
| 2025/04/23 | 1,362 | 1,384 | 1,346 | 1,359 | -3 | -0.2% | 80,200 |
| 2025/04/22 | 1,343 | 1,395 | 1,339 | 1,362 | +12 | +0.9% | 214,400 |
1～
50
件表示中 / 3734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 | 119,100円 | +3.3% | -13.9% | 5.71% | 7.99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 |
| 立花エレテ | 267,200円 | +2.2% | -7.9% | 3.74% | 11.13倍 | 0.64倍 |
|
三菱電機系の技術商社。三菱電のＦＡシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
| スターゼン | 107,800円 | +3.2% | +3.2% | 3.99% | 7.70倍 | 0.69倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| シークス | 119,000円 | -0.8% | -9.5% | 4.03% | 10.78倍 | 0.56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 |
| ＲＹＯＤＥＮ | 277,400円 | +2.8% | -6.8% | 4.90% | 12.43倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
