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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 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 |
| 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 |
301～
350
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
