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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,287 | 1,304 | 1,278 | 1,290 | +12 | +0.9% | 78,000 |
| 2024/03/26 | 1,250 | 1,284 | 1,243 | 1,278 | +20 | +1.6% | 57,700 |
| 2024/03/25 | 1,277 | 1,277 | 1,256 | 1,258 | -14 | -1.1% | 64,500 |
| 2024/03/22 | 1,297 | 1,297 | 1,264 | 1,272 | -18 | -1.4% | 43,500 |
| 2024/03/21 | 1,303 | 1,317 | 1,290 | 1,290 | -3 | -0.2% | 58,600 |
| 2024/03/19 | 1,282 | 1,294 | 1,257 | 1,293 | +11 | +0.9% | 54,400 |
| 2024/03/18 | 1,295 | 1,302 | 1,282 | 1,282 | +6 | +0.5% | 67,300 |
| 2024/03/15 | 1,219 | 1,284 | 1,219 | 1,276 | +57 | +4.7% | 590,500 |
| 2024/03/14 | 1,222 | 1,225 | 1,209 | 1,219 | +8 | +0.7% | 70,100 |
| 2024/03/13 | 1,232 | 1,235 | 1,201 | 1,211 | -20 | -1.6% | 41,800 |
| 2024/03/12 | 1,202 | 1,232 | 1,193 | 1,231 | +16 | +1.3% | 54,800 |
| 2024/03/11 | 1,232 | 1,232 | 1,201 | 1,215 | -39 | -3.1% | 65,400 |
| 2024/03/08 | 1,219 | 1,262 | 1,219 | 1,254 | +23 | +1.9% | 75,700 |
| 2024/03/07 | 1,271 | 1,274 | 1,226 | 1,231 | -25 | -2% | 48,000 |
| 2024/03/06 | 1,248 | 1,269 | 1,248 | 1,256 | -4 | -0.3% | 83,200 |
| 2024/03/05 | 1,245 | 1,270 | 1,210 | 1,260 | ±0 | ±0% | 75,100 |
| 2024/03/04 | 1,291 | 1,298 | 1,253 | 1,260 | -36 | -2.8% | 97,200 |
| 2024/03/01 | 1,310 | 1,314 | 1,286 | 1,296 | -32 | -2.4% | 82,200 |
| 2024/02/29 | 1,366 | 1,372 | 1,319 | 1,328 | -8 | -0.6% | 103,300 |
| 2024/02/28 | 1,368 | 1,378 | 1,336 | 1,336 | -26 | -1.9% | 74,700 |
| 2024/02/27 | 1,360 | 1,375 | 1,352 | 1,362 | +11 | +0.8% | 68,600 |
| 2024/02/26 | 1,328 | 1,355 | 1,328 | 1,351 | +36 | +2.7% | 63,000 |
| 2024/02/22 | 1,300 | 1,315 | 1,284 | 1,315 | +24 | +1.9% | 85,400 |
| 2024/02/21 | 1,298 | 1,310 | 1,281 | 1,291 | -7 | -0.5% | 63,600 |
| 2024/02/20 | 1,295 | 1,298 | 1,279 | 1,298 | +3 | +0.2% | 55,700 |
| 2024/02/19 | 1,250 | 1,295 | 1,250 | 1,295 | +53 | +4.3% | 98,700 |
| 2024/02/16 | 1,224 | 1,249 | 1,220 | 1,242 | +32 | +2.6% | 65,300 |
| 2024/02/15 | 1,234 | 1,245 | 1,204 | 1,210 | -9 | -0.7% | 73,700 |
| 2024/02/14 | 1,222 | 1,228 | 1,200 | 1,219 | -4 | -0.3% | 98,300 |
| 2024/02/13 | 1,190 | 1,230 | 1,188 | 1,223 | +37 | +3.1% | 129,500 |
| 2024/02/09 | 1,173 | 1,197 | 1,161 | 1,186 | +6 | +0.5% | 57,700 |
| 2024/02/08 | 1,225 | 1,225 | 1,164 | 1,180 | -15 | -1.3% | 118,600 |
| 2024/02/07 | 1,209 | 1,225 | 1,140 | 1,195 | -2 | -0.2% | 251,400 |
| 2024/02/06 | 1,191 | 1,205 | 1,185 | 1,197 | -3 | -0.3% | 76,800 |
| 2024/02/05 | 1,200 | 1,208 | 1,189 | 1,200 | +29 | +2.5% | 106,000 |
| 2024/02/02 | 1,162 | 1,174 | 1,147 | 1,171 | +8 | +0.7% | 38,400 |
| 2024/02/01 | 1,149 | 1,173 | 1,141 | 1,163 | +9 | +0.8% | 65,100 |
| 2024/01/31 | 1,122 | 1,154 | 1,122 | 1,154 | +25 | +2.2% | 75,200 |
| 2024/01/30 | 1,150 | 1,150 | 1,125 | 1,129 | -16 | -1.4% | 47,700 |
| 2024/01/29 | 1,144 | 1,157 | 1,139 | 1,145 | +4 | +0.4% | 47,100 |
| 2024/01/26 | 1,139 | 1,151 | 1,127 | 1,141 | -3 | -0.3% | 70,500 |
| 2024/01/25 | 1,118 | 1,165 | 1,118 | 1,144 | +38 | +3.4% | 141,600 |
| 2024/01/24 | 1,120 | 1,121 | 1,105 | 1,106 | -14 | -1.3% | 35,100 |
| 2024/01/23 | 1,121 | 1,135 | 1,109 | 1,120 | +17 | +1.5% | 82,800 |
| 2024/01/22 | 1,105 | 1,120 | 1,098 | 1,103 | +2 | +0.2% | 94,500 |
| 2024/01/19 | 1,099 | 1,106 | 1,087 | 1,101 | +8 | +0.7% | 96,500 |
| 2024/01/18 | 1,088 | 1,097 | 1,084 | 1,093 | +17 | +1.6% | 50,800 |
| 2024/01/17 | 1,080 | 1,099 | 1,075 | 1,076 | +1 | +0.1% | 100,200 |
| 2024/01/16 | 1,083 | 1,094 | 1,069 | 1,075 | -4 | -0.4% | 68,300 |
| 2024/01/15 | 1,056 | 1,083 | 1,056 | 1,079 | +26 | +2.5% | 45,300 |
251～
300
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
