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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 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 |
| 2024/08/21 | 1,276 | 1,289 | 1,273 | 1,282 | -15 | -1.2% | 44,200 |
| 2024/08/20 | 1,260 | 1,302 | 1,260 | 1,297 | +19 | +1.5% | 43,700 |
| 2024/08/19 | 1,287 | 1,297 | 1,268 | 1,278 | -21 | -1.6% | 56,300 |
| 2024/08/16 | 1,252 | 1,299 | 1,248 | 1,299 | +54 | +4.3% | 83,300 |
| 2024/08/15 | 1,246 | 1,256 | 1,234 | 1,245 | -1 | -0.1% | 52,200 |
| 2024/08/14 | 1,213 | 1,246 | 1,212 | 1,246 | +38 | +3.1% | 81,900 |
| 2024/08/13 | 1,210 | 1,210 | 1,178 | 1,208 | -2 | -0.2% | 78,200 |
| 2024/08/09 | 1,199 | 1,232 | 1,169 | 1,210 | +41 | +3.5% | 106,300 |
| 2024/08/08 | 1,160 | 1,193 | 1,131 | 1,169 | -17 | -1.4% | 82,000 |
| 2024/08/07 | 1,121 | 1,192 | 1,118 | 1,186 | +69 | +6.2% | 205,700 |
| 2024/08/06 | 1,120 | 1,196 | 1,071 | 1,117 | -3 | -0.3% | 149,900 |
| 2024/08/05 | 1,117 | 1,138 | 1,020 | 1,120 | -80 | -6.7% | 106,900 |
| 2024/08/02 | 1,251 | 1,251 | 1,199 | 1,200 | -67 | -5.3% | 81,200 |
| 2024/08/01 | 1,309 | 1,309 | 1,263 | 1,267 | -54 | -4.1% | 58,400 |
| 2024/07/31 | 1,290 | 1,321 | 1,271 | 1,321 | +30 | +2.3% | 79,500 |
| 2024/07/30 | 1,311 | 1,311 | 1,283 | 1,291 | -20 | -1.5% | 52,600 |
| 2024/07/29 | 1,315 | 1,315 | 1,288 | 1,311 | -6 | -0.5% | 134,100 |
| 2024/07/26 | 1,322 | 1,327 | 1,303 | 1,317 | -2 | -0.2% | 69,400 |
| 2024/07/25 | 1,338 | 1,344 | 1,319 | 1,319 | -21 | -1.6% | 133,400 |
| 2024/07/24 | 1,331 | 1,345 | 1,328 | 1,340 | +6 | +0.4% | 76,600 |
| 2024/07/23 | 1,317 | 1,343 | 1,317 | 1,334 | +26 | +2% | 102,100 |
| 2024/07/22 | 1,328 | 1,328 | 1,304 | 1,308 | -20 | -1.5% | 46,800 |
| 2024/07/19 | 1,312 | 1,329 | 1,307 | 1,328 | +3 | +0.2% | 56,000 |
| 2024/07/18 | 1,348 | 1,356 | 1,325 | 1,325 | -25 | -1.9% | 40,000 |
| 2024/07/17 | 1,360 | 1,383 | 1,344 | 1,350 | +4 | +0.3% | 82,300 |
| 2024/07/16 | 1,328 | 1,349 | 1,328 | 1,346 | +34 | +2.6% | 86,600 |
| 2024/07/12 | 1,302 | 1,333 | 1,299 | 1,312 | +3 | +0.2% | 71,800 |
| 2024/07/11 | 1,298 | 1,310 | 1,297 | 1,309 | +25 | +1.9% | 84,100 |
| 2024/07/10 | 1,284 | 1,310 | 1,280 | 1,284 | ±0 | ±0% | 114,300 |
| 2024/07/09 | 1,272 | 1,298 | 1,271 | 1,284 | +21 | +1.7% | 124,400 |
| 2024/07/08 | 1,280 | 1,286 | 1,258 | 1,263 | -18 | -1.4% | 105,300 |
| 2024/07/05 | 1,343 | 1,343 | 1,281 | 1,281 | -67 | -5% | 84,200 |
| 2024/07/04 | 1,332 | 1,366 | 1,332 | 1,348 | +41 | +3.1% | 70,300 |
| 2024/07/03 | 1,332 | 1,332 | 1,306 | 1,307 | -25 | -1.9% | 47,900 |
| 2024/07/02 | 1,304 | 1,345 | 1,286 | 1,332 | +2 | +0.2% | 73,000 |
| 2024/07/01 | 1,370 | 1,370 | 1,322 | 1,330 | -31 | -2.3% | 76,800 |
| 2024/06/28 | 1,369 | 1,373 | 1,340 | 1,361 | -15 | -1.1% | 74,000 |
| 2024/06/27 | 1,425 | 1,438 | 1,349 | 1,376 | -63 | -4.4% | 138,900 |
| 2024/06/26 | 1,428 | 1,439 | 1,420 | 1,439 | +22 | +1.6% | 59,000 |
| 2024/06/25 | 1,413 | 1,430 | 1,403 | 1,417 | +30 | +2.2% | 164,500 |
| 2024/06/24 | 1,392 | 1,407 | 1,366 | 1,387 | -22 | -1.6% | 111,800 |
| 2024/06/21 | 1,382 | 1,419 | 1,371 | 1,409 | +30 | +2.2% | 207,000 |
| 2024/06/20 | 1,376 | 1,384 | 1,362 | 1,379 | -1 | -0.1% | 98,100 |
| 2024/06/19 | 1,343 | 1,397 | 1,343 | 1,380 | +37 | +2.8% | 145,600 |
| 2024/06/18 | 1,345 | 1,348 | 1,328 | 1,343 | +12 | +0.9% | 73,100 |
| 2024/06/17 | 1,329 | 1,332 | 1,309 | 1,331 | +2 | +0.2% | 55,700 |
| 2024/06/14 | 1,280 | 1,329 | 1,266 | 1,329 | +48 | +3.7% | 94,500 |
| 2024/06/13 | 1,302 | 1,302 | 1,275 | 1,281 | -23 | -1.8% | 45,700 |
151～
200
件表示中 / 3675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 | 112,700円 | +2.1% | +2.2% | 3.99% | 7.77倍 | 0.50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 |
| ヤマエＧＨＤ | 221,400円 | +26.3% | +22.0% | 3.16% | 6.82倍 | 0.71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 | 196,300円 | +9.3% | +8.4% | 6.11% | 6.90倍 | 0.61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 |
| スターゼン | 102,900円 | +0.4% | +0.2% | 3.56% | 5.47倍 | 0.76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 |
| カメイ | 172,000円 | -0.6% | -6.2% | 3.66% | 5.54倍 | 0.34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
該当銘柄がありません
チャート関連のコラム
