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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,258 | 1,259 | 1,238 | 1,249 | -1 | -0.1% | 69,000 |
| 2025/01/07 | 1,275 | 1,275 | 1,247 | 1,250 | +5 | +0.4% | 52,800 |
| 2025/01/06 | 1,251 | 1,259 | 1,238 | 1,245 | -6 | -0.5% | 54,100 |
| 2024/12/30 | 1,230 | 1,256 | 1,230 | 1,251 | +11 | +0.9% | 44,500 |
| 2024/12/27 | 1,199 | 1,241 | 1,195 | 1,240 | +33 | +2.7% | 93,600 |
| 2024/12/26 | 1,197 | 1,207 | 1,181 | 1,207 | +10 | +0.8% | 51,400 |
| 2024/12/25 | 1,211 | 1,215 | 1,178 | 1,197 | +16 | +1.4% | 135,000 |
| 2024/12/24 | 1,153 | 1,181 | 1,152 | 1,181 | +37 | +3.2% | 57,800 |
| 2024/12/23 | 1,145 | 1,152 | 1,133 | 1,144 | ±0 | ±0% | 54,500 |
| 2024/12/20 | 1,111 | 1,144 | 1,108 | 1,144 | +31 | +2.8% | 209,000 |
| 2024/12/19 | 1,109 | 1,119 | 1,093 | 1,113 | -3 | -0.3% | 64,300 |
| 2024/12/18 | 1,131 | 1,138 | 1,113 | 1,116 | -15 | -1.3% | 47,900 |
| 2024/12/17 | 1,146 | 1,146 | 1,129 | 1,131 | -15 | -1.3% | 27,500 |
| 2024/12/16 | 1,142 | 1,152 | 1,133 | 1,146 | +6 | +0.5% | 30,000 |
| 2024/12/13 | 1,154 | 1,165 | 1,127 | 1,140 | -28 | -2.4% | 100,300 |
| 2024/12/12 | 1,181 | 1,183 | 1,168 | 1,168 | -2 | -0.2% | 63,500 |
| 2024/12/11 | 1,198 | 1,207 | 1,163 | 1,170 | -26 | -2.2% | 68,900 |
| 2024/12/10 | 1,182 | 1,202 | 1,182 | 1,196 | +14 | +1.2% | 41,800 |
| 2024/12/09 | 1,170 | 1,187 | 1,170 | 1,182 | -1 | -0.1% | 61,400 |
| 2024/12/06 | 1,192 | 1,196 | 1,164 | 1,183 | -4 | -0.3% | 74,000 |
| 2024/12/05 | 1,240 | 1,251 | 1,184 | 1,187 | -53 | -4.3% | 109,700 |
| 2024/12/04 | 1,228 | 1,246 | 1,226 | 1,240 | ±0 | ±0% | 135,100 |
| 2024/12/03 | 1,231 | 1,253 | 1,224 | 1,240 | +7 | +0.6% | 150,000 |
| 2024/12/02 | 1,191 | 1,237 | 1,191 | 1,233 | +46 | +3.9% | 64,500 |
| 2024/11/29 | 1,210 | 1,216 | 1,186 | 1,187 | -23 | -1.9% | 74,800 |
| 2024/11/28 | 1,187 | 1,214 | 1,187 | 1,210 | +20 | +1.7% | 65,100 |
| 2024/11/27 | 1,180 | 1,198 | 1,180 | 1,190 | -1 | -0.1% | 96,700 |
| 2024/11/26 | 1,180 | 1,192 | 1,180 | 1,191 | +5 | +0.4% | 42,900 |
| 2024/11/25 | 1,199 | 1,206 | 1,182 | 1,186 | +5 | +0.4% | 105,400 |
| 2024/11/22 | 1,176 | 1,186 | 1,173 | 1,181 | +5 | +0.4% | 123,200 |
| 2024/11/21 | 1,152 | 1,180 | 1,152 | 1,176 | +22 | +1.9% | 38,300 |
| 2024/11/20 | 1,167 | 1,174 | 1,154 | 1,154 | -18 | -1.5% | 76,800 |
| 2024/11/19 | 1,161 | 1,185 | 1,161 | 1,172 | +16 | +1.4% | 49,000 |
| 2024/11/18 | 1,154 | 1,171 | 1,154 | 1,156 | -25 | -2.1% | 67,000 |
| 2024/11/15 | 1,159 | 1,185 | 1,148 | 1,181 | +32 | +2.8% | 76,800 |
| 2024/11/14 | 1,132 | 1,155 | 1,132 | 1,149 | +17 | +1.5% | 114,000 |
| 2024/11/13 | 1,128 | 1,145 | 1,126 | 1,132 | -7 | -0.6% | 113,800 |
| 2024/11/12 | 1,133 | 1,145 | 1,130 | 1,139 | +6 | +0.5% | 84,200 |
| 2024/11/11 | 1,136 | 1,150 | 1,125 | 1,133 | -3 | -0.3% | 52,600 |
| 2024/11/08 | 1,169 | 1,169 | 1,134 | 1,136 | -33 | -2.8% | 89,500 |
| 2024/11/07 | 1,173 | 1,194 | 1,121 | 1,169 | -4 | -0.3% | 228,200 |
| 2024/11/06 | 1,174 | 1,199 | 1,172 | 1,173 | +3 | +0.3% | 71,700 |
| 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 |
151～
200
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
