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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,176 | 2,218.5 | 2,170.5 | 2,218.5 | +48 | +2.2% | 206,400 |
| 2025/08/18 | 2,182 | 2,197 | 2,169 | 2,170.5 | +3 | +0.1% | 226,700 |
| 2025/08/15 | 2,166.5 | 2,185.5 | 2,148.5 | 2,167.5 | +31 | +1.5% | 354,700 |
| 2025/08/14 | 2,190 | 2,199 | 2,124.5 | 2,136.5 | -63.5 | -2.9% | 416,200 |
| 2025/08/13 | 2,147 | 2,200 | 2,130 | 2,200 | +53 | +2.5% | 498,400 |
| 2025/08/12 | 2,154 | 2,154 | 2,098 | 2,147 | -57 | -2.6% | 831,300 |
| 2025/08/08 | 2,180 | 2,210 | 2,180 | 2,204 | +28 | +1.3% | 350,200 |
| 2025/08/07 | 2,176 | 2,196 | 2,170.5 | 2,176 | -6.5 | -0.3% | 260,100 |
| 2025/08/06 | 2,170 | 2,185.5 | 2,165 | 2,182.5 | +17 | +0.8% | 286,400 |
| 2025/08/05 | 2,146.5 | 2,179 | 2,136 | 2,165.5 | +20.5 | +1% | 218,500 |
| 2025/08/04 | 2,129.5 | 2,154 | 2,123 | 2,145 | -1.5 | -0.1% | 325,600 |
| 2025/08/01 | 2,120 | 2,163.5 | 2,119.5 | 2,146.5 | +27 | +1.3% | 494,700 |
| 2025/07/31 | 2,118 | 2,133.5 | 2,102 | 2,119.5 | +8 | +0.4% | 398,800 |
| 2025/07/30 | 2,102.5 | 2,118.5 | 2,089 | 2,111.5 | +4.5 | +0.2% | 969,600 |
| 2025/07/29 | 2,080 | 2,109 | 2,079.5 | 2,107 | +7 | +0.3% | 327,800 |
| 2025/07/28 | 2,090 | 2,111 | 2,082 | 2,100 | +18 | +0.9% | 279,900 |
| 2025/07/25 | 2,085 | 2,089 | 2,068.5 | 2,082 | -3 | -0.1% | 272,000 |
| 2025/07/24 | 2,073.5 | 2,085 | 2,064 | 2,085 | +17.5 | +0.8% | 329,100 |
| 2025/07/23 | 2,050 | 2,076 | 2,039.5 | 2,067.5 | +36.5 | +1.8% | 369,000 |
| 2025/07/22 | 2,023 | 2,050.5 | 2,015.5 | 2,031 | -10.5 | -0.5% | 267,100 |
| 2025/07/18 | 2,062 | 2,062 | 2,037 | 2,041.5 | -14 | -0.7% | 168,000 |
| 2025/07/17 | 2,035 | 2,058.5 | 2,027 | 2,055.5 | +16.5 | +0.8% | 186,700 |
| 2025/07/16 | 2,054 | 2,068 | 2,039 | 2,039 | -18 | -0.9% | 155,500 |
| 2025/07/15 | 2,027 | 2,062.5 | 2,027 | 2,057 | +13.5 | +0.7% | 292,600 |
| 2025/07/14 | 2,023.5 | 2,055 | 2,022 | 2,043.5 | +8.5 | +0.4% | 281,100 |
| 2025/07/11 | 2,059 | 2,071 | 2,027 | 2,035 | -10 | -0.5% | 358,200 |
| 2025/07/10 | 2,023 | 2,050 | 2,014 | 2,045 | +18 | +0.9% | 402,600 |
| 2025/07/09 | 2,022 | 2,037.5 | 2,022 | 2,027 | +8.5 | +0.4% | 315,000 |
| 2025/07/08 | 1,988 | 2,032.5 | 1,980.5 | 2,018.5 | +41.5 | +2.1% | 498,400 |
| 2025/07/07 | 2,000 | 2,007 | 1,975 | 1,977 | -23 | -1.2% | 225,100 |
| 2025/07/04 | 2,000 | 2,008.5 | 1,982 | 2,000 | -5 | -0.2% | 239,400 |
| 2025/07/03 | 2,011.5 | 2,016 | 1,981.5 | 2,005 | -2 | -0.1% | 293,200 |
| 2025/07/02 | 1,964.5 | 2,017.5 | 1,955 | 2,007 | +29.5 | +1.5% | 561,000 |
| 2025/07/01 | 1,941 | 1,983.5 | 1,941 | 1,977.5 | +37 | +1.9% | 429,300 |
| 2025/06/30 | 1,965 | 1,973 | 1,935.5 | 1,940.5 | -17.5 | -0.9% | 381,700 |
| 2025/06/27 | 1,932 | 1,958 | 1,927.5 | 1,958 | +38 | +2% | 354,300 |
| 2025/06/26 | 1,901.5 | 1,922 | 1,896.5 | 1,920 | +16 | +0.8% | 286,000 |
| 2025/06/25 | 1,908 | 1,917 | 1,890 | 1,904 | -9.5 | -0.5% | 279,500 |
| 2025/06/24 | 1,917.5 | 1,929 | 1,899.5 | 1,913.5 | -1.5 | -0.1% | 300,000 |
| 2025/06/23 | 1,904.5 | 1,926 | 1,895 | 1,915 | -7.5 | -0.4% | 233,100 |
| 2025/06/20 | 1,909 | 1,929.5 | 1,908 | 1,922.5 | +13.5 | +0.7% | 411,600 |
| 2025/06/19 | 1,920 | 1,925.5 | 1,897 | 1,909 | -9.5 | -0.5% | 223,500 |
| 2025/06/18 | 1,915.5 | 1,927.5 | 1,908.5 | 1,918.5 | ±0 | ±0% | 214,000 |
| 2025/06/17 | 1,917 | 1,923.5 | 1,890 | 1,918.5 | -9.5 | -0.5% | 277,500 |
| 2025/06/16 | 1,936.5 | 1,950 | 1,917.5 | 1,928 | -1.5 | -0.1% | 379,300 |
| 2025/06/13 | 1,940 | 1,950 | 1,925 | 1,929.5 | -10.5 | -0.5% | 234,600 |
| 2025/06/12 | 1,940 | 1,949 | 1,926 | 1,940 | ±0 | ±0% | 303,800 |
| 2025/06/11 | 1,940 | 1,950 | 1,931 | 1,940 | +21 | +1.1% | 294,700 |
| 2025/06/10 | 1,947.5 | 1,951 | 1,913 | 1,919 | -26 | -1.3% | 358,100 |
| 2025/06/09 | 1,919.5 | 1,956.5 | 1,913.5 | 1,945 | +77 | +4.1% | 838,300 |
1～
50
件表示中 / 5018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 | 221,800円 | +3.2% | +1.8% | 2.71% | 13.36倍 | 1.39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 |
| 因幡電産 | 417,000円 | +2.1% | +2.6% | 3.36% | 12.09倍 | 1.36倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は約２割 |
| エネクス | 196,700円 | +2.2% | -6.6% | 3.15% | 13.86倍 | 1.29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 |
| 加藤産業 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15倍 | 1.12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 |
| 三谷商 | 216,600円 | -5.6% | -6.6% | 3.05% | 9.79倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
