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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,222 | 1,222 | 1,163 | 1,170 | -75 | -6% | 114,400 |
| 2024/11/01 | 1,256 | 1,272 | 1,234 | 1,245 | -38 | -3% | 88,800 |
| 2024/10/31 | 1,274 | 1,286 | 1,259 | 1,283 | +2 | +0.2% | 76,800 |
| 2024/10/30 | 1,280 | 1,295 | 1,272 | 1,281 | +4 | +0.3% | 308,200 |
| 2024/10/29 | 1,277 | 1,277 | 1,264 | 1,277 | ±0 | ±0% | 39,400 |
| 2024/10/28 | 1,279 | 1,293 | 1,262 | 1,277 | -2 | -0.2% | 27,800 |
| 2024/10/25 | 1,293 | 1,299 | 1,268 | 1,279 | -3 | -0.2% | 56,400 |
| 2024/10/24 | 1,275 | 1,286 | 1,266 | 1,282 | +7 | +0.5% | 53,100 |
| 2024/10/23 | 1,284 | 1,296 | 1,274 | 1,275 | -11 | -0.9% | 50,000 |
| 2024/10/22 | 1,314 | 1,315 | 1,285 | 1,286 | -27 | -2.1% | 47,400 |
| 2024/10/21 | 1,313 | 1,313 | 1,302 | 1,313 | -6 | -0.5% | 33,100 |
| 2024/10/18 | 1,326 | 1,333 | 1,314 | 1,319 | -7 | -0.5% | 44,300 |
| 2024/10/17 | 1,346 | 1,346 | 1,320 | 1,326 | -23 | -1.7% | 49,500 |
| 2024/10/16 | 1,357 | 1,384 | 1,348 | 1,349 | -17 | -1.2% | 47,300 |
| 2024/10/15 | 1,367 | 1,372 | 1,359 | 1,366 | +12 | +0.9% | 48,800 |
| 2024/10/11 | 1,356 | 1,362 | 1,304 | 1,354 | -1 | -0.1% | 89,900 |
| 2024/10/10 | 1,356 | 1,366 | 1,320 | 1,355 | ±0 | ±0% | 67,500 |
| 2024/10/09 | 1,361 | 1,388 | 1,345 | 1,355 | +2 | +0.1% | 77,100 |
| 2024/10/08 | 1,322 | 1,353 | 1,292 | 1,353 | +15 | +1.1% | 165,700 |
| 2024/10/07 | 1,323 | 1,346 | 1,318 | 1,338 | +19 | +1.4% | 59,500 |
| 2024/10/04 | 1,282 | 1,319 | 1,281 | 1,319 | +34 | +2.6% | 69,800 |
| 2024/10/03 | 1,265 | 1,285 | 1,255 | 1,285 | +40 | +3.2% | 51,400 |
| 2024/10/02 | 1,221 | 1,250 | 1,221 | 1,245 | +24 | +2% | 53,800 |
| 2024/10/01 | 1,204 | 1,227 | 1,203 | 1,221 | +22 | +1.8% | 35,800 |
| 2024/09/30 | 1,201 | 1,219 | 1,182 | 1,199 | -26 | -2.1% | 53,000 |
| 2024/09/27 | 1,217 | 1,234 | 1,211 | 1,225 | -13 | -1.1% | 68,000 |
| 2024/09/26 | 1,222 | 1,243 | 1,217 | 1,238 | +22 | +1.8% | 78,300 |
| 2024/09/25 | 1,225 | 1,225 | 1,207 | 1,216 | ±0 | ±0% | 43,600 |
| 2024/09/24 | 1,224 | 1,225 | 1,214 | 1,216 | -4 | -0.3% | 53,200 |
| 2024/09/20 | 1,203 | 1,227 | 1,203 | 1,220 | +12 | +1% | 73,500 |
| 2024/09/19 | 1,214 | 1,225 | 1,201 | 1,208 | +3 | +0.2% | 41,200 |
| 2024/09/18 | 1,203 | 1,213 | 1,189 | 1,205 | +2 | +0.2% | 43,200 |
| 2024/09/17 | 1,210 | 1,210 | 1,175 | 1,203 | +7 | +0.6% | 55,700 |
| 2024/09/13 | 1,213 | 1,215 | 1,189 | 1,196 | -17 | -1.4% | 59,000 |
| 2024/09/12 | 1,215 | 1,224 | 1,204 | 1,213 | +16 | +1.3% | 41,100 |
| 2024/09/11 | 1,223 | 1,223 | 1,190 | 1,197 | -32 | -2.6% | 53,800 |
| 2024/09/10 | 1,230 | 1,241 | 1,226 | 1,229 | -1 | -0.1% | 29,000 |
| 2024/09/09 | 1,215 | 1,237 | 1,205 | 1,230 | -8 | -0.6% | 42,400 |
| 2024/09/06 | 1,261 | 1,261 | 1,231 | 1,238 | -9 | -0.7% | 40,100 |
| 2024/09/05 | 1,235 | 1,251 | 1,229 | 1,247 | +7 | +0.6% | 52,100 |
| 2024/09/04 | 1,237 | 1,257 | 1,234 | 1,240 | -23 | -1.8% | 43,100 |
| 2024/09/03 | 1,250 | 1,263 | 1,244 | 1,263 | +14 | +1.1% | 35,500 |
| 2024/09/02 | 1,250 | 1,253 | 1,230 | 1,249 | -1 | -0.1% | 42,900 |
| 2024/08/30 | 1,272 | 1,272 | 1,249 | 1,250 | -18 | -1.4% | 50,300 |
| 2024/08/29 | 1,268 | 1,270 | 1,258 | 1,268 | ±0 | ±0% | 40,100 |
| 2024/08/28 | 1,256 | 1,272 | 1,245 | 1,268 | -3 | -0.2% | 36,500 |
| 2024/08/27 | 1,251 | 1,271 | 1,245 | 1,271 | +18 | +1.4% | 44,700 |
| 2024/08/26 | 1,279 | 1,280 | 1,239 | 1,253 | -29 | -2.3% | 61,600 |
| 2024/08/23 | 1,281 | 1,285 | 1,269 | 1,282 | +1 | +0.1% | 88,700 |
| 2024/08/22 | 1,285 | 1,290 | 1,244 | 1,281 | -1 | -0.1% | 52,600 |
101～
150
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
