シップヘルスケア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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,840 | 1,866 | 1,837.5 | 1,864 | +11 | +0.6% | 468,000 |
| 2025/05/29 | 1,890 | 1,894 | 1,844 | 1,853 | -36 | -1.9% | 356,000 |
| 2025/05/28 | 1,883.5 | 1,896 | 1,862 | 1,889 | +45.5 | +2.5% | 529,800 |
| 2025/05/27 | 1,822.5 | 1,849.5 | 1,818 | 1,843.5 | +39.5 | +2.2% | 418,500 |
| 2025/05/26 | 1,810 | 1,825 | 1,792 | 1,804 | +27 | +1.5% | 326,800 |
| 2025/05/23 | 1,774 | 1,792.5 | 1,769.5 | 1,777 | -7.5 | -0.4% | 245,400 |
| 2025/05/22 | 1,777 | 1,795.5 | 1,761.5 | 1,784.5 | -3.5 | -0.2% | 299,200 |
| 2025/05/21 | 1,785 | 1,804 | 1,772 | 1,788 | +19 | +1.1% | 489,100 |
| 2025/05/20 | 1,817 | 1,823 | 1,758.5 | 1,769 | -88 | -4.7% | 1,030,300 |
| 2025/05/19 | 1,853.5 | 1,897 | 1,847.5 | 1,857 | -1.5 | -0.1% | 620,400 |
| 2025/05/16 | 1,830 | 1,879.5 | 1,816 | 1,858.5 | +51.5 | +2.9% | 407,400 |
| 2025/05/15 | 1,839 | 1,850 | 1,800 | 1,807 | -61.5 | -3.3% | 504,800 |
| 2025/05/14 | 1,899 | 1,931 | 1,806 | 1,868.5 | -239 | -11.3% | 847,600 |
| 2025/05/13 | 2,130 | 2,133 | 2,080.5 | 2,107.5 | +6.5 | +0.3% | 223,700 |
| 2025/05/12 | 2,130 | 2,133.5 | 2,081.5 | 2,101 | -19.5 | -0.9% | 253,700 |
| 2025/05/09 | 2,106.5 | 2,144.5 | 2,098.5 | 2,120.5 | +26 | +1.2% | 202,300 |
| 2025/05/08 | 2,071 | 2,099 | 2,063 | 2,094.5 | +15.5 | +0.7% | 233,900 |
| 2025/05/07 | 2,055 | 2,081.5 | 2,046 | 2,079 | +28 | +1.4% | 280,700 |
| 2025/05/02 | 2,045 | 2,066.5 | 2,025.5 | 2,051 | +6.5 | +0.3% | 194,100 |
| 2025/05/01 | 2,059 | 2,067.5 | 2,033.5 | 2,044.5 | -24.5 | -1.2% | 110,500 |
| 2025/04/30 | 2,090 | 2,090 | 2,060 | 2,069 | -11 | -0.5% | 250,300 |
| 2025/04/28 | 2,076 | 2,088.5 | 2,064.5 | 2,080 | +15.5 | +0.8% | 209,000 |
| 2025/04/25 | 2,069.5 | 2,095 | 2,050 | 2,064.5 | -18 | -0.9% | 220,900 |
| 2025/04/24 | 2,110 | 2,126.5 | 2,082.5 | 2,082.5 | -37.5 | -1.8% | 187,600 |
| 2025/04/23 | 2,130 | 2,145 | 2,112 | 2,120 | +22.5 | +1.1% | 243,800 |
| 2025/04/22 | 2,065 | 2,105 | 2,065 | 2,097.5 | +33.5 | +1.6% | 295,100 |
| 2025/04/21 | 2,040 | 2,069 | 2,040 | 2,064 | +16.5 | +0.8% | 169,000 |
| 2025/04/18 | 2,050 | 2,059 | 2,031 | 2,047.5 | +29 | +1.4% | 145,400 |
| 2025/04/17 | 1,970 | 2,033 | 1,963 | 2,018.5 | +50.5 | +2.6% | 232,500 |
| 2025/04/16 | 1,948.5 | 1,969.5 | 1,944 | 1,968 | +28.5 | +1.5% | 160,000 |
| 2025/04/15 | 1,951 | 1,969 | 1,925 | 1,939.5 | -10.5 | -0.5% | 182,800 |
| 2025/04/14 | 1,960.5 | 1,979 | 1,946 | 1,950 | +2 | +0.1% | 156,400 |
| 2025/04/11 | 1,989.5 | 1,994 | 1,927.5 | 1,948 | -53 | -2.6% | 199,000 |
| 2025/04/10 | 1,998.5 | 2,010.5 | 1,963.5 | 2,001 | +81.5 | +4.2% | 243,800 |
| 2025/04/09 | 1,943.5 | 1,961.5 | 1,896 | 1,919.5 | -48 | -2.4% | 443,800 |
| 2025/04/08 | 1,947.5 | 1,978.5 | 1,913.5 | 1,967.5 | +92.5 | +4.9% | 467,500 |
| 2025/04/07 | 1,880 | 1,902.5 | 1,807 | 1,875 | -103 | -5.2% | 658,000 |
| 2025/04/04 | 1,988 | 2,012.5 | 1,955 | 1,978 | -22 | -1.1% | 323,300 |
| 2025/04/03 | 1,970.5 | 2,007.5 | 1,952.5 | 2,000 | +12 | +0.6% | 325,000 |
| 2025/04/02 | 2,021 | 2,021 | 1,980 | 1,988 | -22.5 | -1.1% | 218,200 |
| 2025/04/01 | 1,997.5 | 2,023 | 1,980 | 2,010.5 | +6.5 | +0.3% | 295,600 |
| 2025/03/31 | 2,024.5 | 2,024.5 | 1,989 | 2,004 | -14.5 | -0.7% | 316,400 |
| 2025/03/28 | 2,024 | 2,041.5 | 2,001 | 2,018.5 | -59.5 | -2.9% | 222,500 |
| 2025/03/27 | 2,037 | 2,078 | 2,035 | 2,078 | +20.5 | +1% | 328,200 |
| 2025/03/26 | 2,054 | 2,082.5 | 2,036.5 | 2,057.5 | +19 | +0.9% | 294,400 |
| 2025/03/25 | 1,996 | 2,052 | 1,986 | 2,038.5 | +11 | +0.5% | 169,000 |
| 2025/03/24 | 2,030.5 | 2,034.5 | 2,003.5 | 2,027.5 | +1.5 | +0.1% | 203,700 |
| 2025/03/21 | 2,005 | 2,042.5 | 2,004 | 2,026 | +6 | +0.3% | 239,700 |
| 2025/03/19 | 2,000.5 | 2,039.5 | 2,000 | 2,020 | -4 | -0.2% | 190,200 |
| 2025/03/18 | 2,050 | 2,054.5 | 2,016.5 | 2,024 | -2 | -0.1% | 278,900 |
1～
50
件表示中 / 4963件
類似銘柄と比較する
現在ご覧いただいている「シップＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| シップＨＤ | 186,400円 | +3.2% | +1.8% | 3.22% | 11.35倍 | 1.18倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| エネクス | 168,700円 | +2.2% | -6.6% | 3.68% | 11.89倍 | 1.10倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 三谷商 | 209,100円 | -5.6% | -6.6% | 3.16% | 9.45倍 | 1.05倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 加藤産業 | 530,000円 | +3.3% | -2.1% | 2.64% | 13.96倍 | 1.04倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 稲畑産 | 317,500円 | +3.8% | -2.4% | 4.03% | 8.85倍 | 0.83倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
