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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 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 |
201～
250
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
