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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,290 | 1,300 | 1,276 | 1,294 | +14 | +1.1% | 80,600 |
| 2024/06/07 | 1,297 | 1,298 | 1,272 | 1,280 | -20 | -1.5% | 86,200 |
| 2024/06/06 | 1,291 | 1,304 | 1,274 | 1,300 | +13 | +1% | 53,100 |
| 2024/06/05 | 1,283 | 1,298 | 1,276 | 1,287 | -6 | -0.5% | 70,700 |
| 2024/06/04 | 1,326 | 1,326 | 1,287 | 1,293 | -46 | -3.4% | 106,300 |
| 2024/06/03 | 1,358 | 1,372 | 1,334 | 1,339 | -17 | -1.3% | 100,800 |
| 2024/05/31 | 1,326 | 1,363 | 1,326 | 1,356 | +39 | +3% | 108,700 |
| 2024/05/30 | 1,275 | 1,317 | 1,254 | 1,317 | +27 | +2.1% | 101,100 |
| 2024/05/29 | 1,284 | 1,300 | 1,283 | 1,290 | ±0 | ±0% | 112,900 |
| 2024/05/28 | 1,272 | 1,304 | 1,260 | 1,290 | +18 | +1.4% | 214,200 |
| 2024/05/27 | 1,238 | 1,274 | 1,238 | 1,272 | +34 | +2.7% | 128,900 |
| 2024/05/24 | 1,215 | 1,247 | 1,210 | 1,238 | +20 | +1.6% | 194,900 |
| 2024/05/23 | 1,205 | 1,235 | 1,204 | 1,218 | +15 | +1.2% | 177,300 |
| 2024/05/22 | 1,193 | 1,204 | 1,192 | 1,203 | +6 | +0.5% | 82,600 |
| 2024/05/21 | 1,193 | 1,208 | 1,189 | 1,197 | -3 | -0.3% | 67,100 |
| 2024/05/20 | 1,193 | 1,213 | 1,182 | 1,200 | +2 | +0.2% | 94,900 |
| 2024/05/17 | 1,178 | 1,198 | 1,174 | 1,198 | +14 | +1.2% | 54,200 |
| 2024/05/16 | 1,197 | 1,206 | 1,168 | 1,184 | -7 | -0.6% | 92,100 |
| 2024/05/15 | 1,200 | 1,203 | 1,187 | 1,191 | -23 | -1.9% | 148,500 |
| 2024/05/14 | 1,201 | 1,238 | 1,195 | 1,214 | -10 | -0.8% | 111,500 |
| 2024/05/13 | 1,196 | 1,286 | 1,152 | 1,224 | +24 | +2% | 197,500 |
| 2024/05/10 | 1,198 | 1,209 | 1,196 | 1,200 | -1 | -0.1% | 35,400 |
| 2024/05/09 | 1,187 | 1,206 | 1,186 | 1,201 | +14 | +1.2% | 51,600 |
| 2024/05/08 | 1,186 | 1,193 | 1,172 | 1,187 | -9 | -0.8% | 49,300 |
| 2024/05/07 | 1,193 | 1,204 | 1,186 | 1,196 | -8 | -0.7% | 39,300 |
| 2024/05/02 | 1,229 | 1,229 | 1,200 | 1,204 | -3 | -0.2% | 77,800 |
| 2024/05/01 | 1,224 | 1,226 | 1,200 | 1,207 | -26 | -2.1% | 78,200 |
| 2024/04/30 | 1,239 | 1,239 | 1,210 | 1,233 | +12 | +1% | 83,200 |
| 2024/04/26 | 1,213 | 1,221 | 1,202 | 1,221 | +19 | +1.6% | 76,900 |
| 2024/04/25 | 1,221 | 1,223 | 1,187 | 1,202 | -20 | -1.6% | 95,100 |
| 2024/04/24 | 1,214 | 1,226 | 1,206 | 1,222 | +14 | +1.2% | 60,600 |
| 2024/04/23 | 1,200 | 1,211 | 1,188 | 1,208 | +2 | +0.2% | 63,200 |
| 2024/04/22 | 1,196 | 1,214 | 1,196 | 1,206 | +31 | +2.6% | 52,500 |
| 2024/04/19 | 1,187 | 1,199 | 1,156 | 1,175 | -24 | -2% | 68,800 |
| 2024/04/18 | 1,184 | 1,204 | 1,184 | 1,199 | +19 | +1.6% | 31,500 |
| 2024/04/17 | 1,195 | 1,199 | 1,139 | 1,180 | -20 | -1.7% | 80,300 |
| 2024/04/16 | 1,208 | 1,208 | 1,184 | 1,200 | -32 | -2.6% | 59,900 |
| 2024/04/15 | 1,204 | 1,237 | 1,203 | 1,232 | +20 | +1.7% | 39,600 |
| 2024/04/12 | 1,210 | 1,214 | 1,205 | 1,212 | +5 | +0.4% | 39,300 |
| 2024/04/11 | 1,192 | 1,210 | 1,192 | 1,207 | +7 | +0.6% | 20,200 |
| 2024/04/10 | 1,210 | 1,215 | 1,199 | 1,200 | -7 | -0.6% | 35,100 |
| 2024/04/09 | 1,202 | 1,210 | 1,196 | 1,207 | +5 | +0.4% | 33,600 |
| 2024/04/08 | 1,195 | 1,207 | 1,195 | 1,202 | +2 | +0.2% | 38,500 |
| 2024/04/05 | 1,200 | 1,214 | 1,191 | 1,200 | -15 | -1.2% | 42,300 |
| 2024/04/04 | 1,231 | 1,231 | 1,208 | 1,215 | -16 | -1.3% | 54,100 |
| 2024/04/03 | 1,210 | 1,239 | 1,209 | 1,231 | +15 | +1.2% | 50,400 |
| 2024/04/02 | 1,239 | 1,239 | 1,210 | 1,216 | -22 | -1.8% | 62,800 |
| 2024/04/01 | 1,257 | 1,272 | 1,235 | 1,238 | -18 | -1.4% | 54,500 |
| 2024/03/29 | 1,241 | 1,260 | 1,229 | 1,256 | +15 | +1.2% | 57,500 |
| 2024/03/28 | 1,264 | 1,266 | 1,235 | 1,241 | -49 | -3.8% | 48,200 |
201～
250
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
