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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 6,440 | 6,490 | 6,400 | 6,400 | -20 | -0.3% | 110,100 |
| 2021/03/22 | 6,460 | 6,460 | 6,380 | 6,420 | -60 | -0.9% | 118,500 |
| 2021/03/19 | 6,380 | 6,520 | 6,330 | 6,480 | +170 | +2.7% | 289,200 |
| 2021/03/18 | 6,110 | 6,320 | 6,050 | 6,310 | +130 | +2.1% | 177,800 |
| 2021/03/17 | 6,190 | 6,210 | 6,140 | 6,180 | -10 | -0.2% | 79,300 |
| 2021/03/16 | 6,120 | 6,190 | 6,100 | 6,190 | +60 | +1% | 74,200 |
| 2021/03/15 | 6,070 | 6,130 | 6,000 | 6,130 | +110 | +1.8% | 98,800 |
| 2021/03/12 | 5,950 | 6,070 | 5,920 | 6,020 | +20 | +0.3% | 130,200 |
| 2021/03/11 | 6,050 | 6,050 | 5,950 | 6,000 | -40 | -0.7% | 132,400 |
| 2021/03/10 | 6,150 | 6,180 | 6,010 | 6,040 | -80 | -1.3% | 121,900 |
| 2021/03/09 | 6,040 | 6,140 | 5,970 | 6,120 | +130 | +2.2% | 175,500 |
| 2021/03/08 | 6,110 | 6,120 | 5,950 | 5,990 | -20 | -0.3% | 131,700 |
| 2021/03/05 | 5,850 | 6,030 | 5,850 | 6,010 | +170 | +2.9% | 157,300 |
| 2021/03/04 | 5,870 | 5,870 | 5,790 | 5,840 | -130 | -2.2% | 140,900 |
| 2021/03/03 | 5,980 | 5,980 | 5,870 | 5,970 | +10 | +0.2% | 101,700 |
| 2021/03/02 | 5,960 | 5,970 | 5,860 | 5,960 | ±0 | ±0% | 218,600 |
| 2021/03/01 | 5,980 | 6,010 | 5,890 | 5,960 | +50 | +0.8% | 76,200 |
| 2021/02/26 | 5,930 | 5,970 | 5,900 | 5,910 | -70 | -1.2% | 170,400 |
| 2021/02/25 | 5,960 | 6,030 | 5,930 | 5,980 | +90 | +1.5% | 225,600 |
| 2021/02/24 | 5,840 | 5,940 | 5,840 | 5,890 | +10 | +0.2% | 151,700 |
| 2021/02/22 | 5,930 | 5,960 | 5,850 | 5,880 | +10 | +0.2% | 87,900 |
| 2021/02/19 | 5,880 | 5,910 | 5,840 | 5,870 | -50 | -0.8% | 111,800 |
| 2021/02/18 | 5,930 | 5,940 | 5,820 | 5,920 | -40 | -0.7% | 194,300 |
| 2021/02/17 | 6,060 | 6,090 | 5,920 | 5,960 | -180 | -2.9% | 169,100 |
| 2021/02/16 | 6,240 | 6,240 | 6,110 | 6,140 | -150 | -2.4% | 109,000 |
| 2021/02/15 | 6,340 | 6,350 | 6,240 | 6,290 | -20 | -0.3% | 159,200 |
| 2021/02/12 | 6,310 | 6,340 | 6,270 | 6,310 | +90 | +1.4% | 106,700 |
| 2021/02/10 | 6,140 | 6,250 | 6,100 | 6,220 | +30 | +0.5% | 198,000 |
| 2021/02/09 | 6,340 | 6,340 | 6,100 | 6,190 | -150 | -2.4% | 253,400 |
| 2021/02/08 | 6,200 | 6,370 | 6,080 | 6,340 | +340 | +5.7% | 279,000 |
| 2021/02/05 | 6,110 | 6,160 | 5,970 | 6,000 | -70 | -1.2% | 234,500 |
| 2021/02/04 | 6,190 | 6,200 | 6,040 | 6,070 | -150 | -2.4% | 143,400 |
| 2021/02/03 | 6,190 | 6,290 | 6,190 | 6,220 | +40 | +0.6% | 131,700 |
| 2021/02/02 | 6,120 | 6,180 | 6,030 | 6,180 | +50 | +0.8% | 94,400 |
| 2021/02/01 | 5,990 | 6,150 | 5,980 | 6,130 | +90 | +1.5% | 108,900 |
| 2021/01/29 | 6,090 | 6,190 | 6,040 | 6,040 | -20 | -0.3% | 139,900 |
| 2021/01/28 | 6,090 | 6,150 | 6,010 | 6,060 | -170 | -2.7% | 525,600 |
| 2021/01/27 | 6,150 | 6,270 | 6,140 | 6,230 | +160 | +2.6% | 206,200 |
| 2021/01/26 | 6,140 | 6,160 | 6,030 | 6,070 | -40 | -0.7% | 132,800 |
| 2021/01/25 | 6,090 | 6,160 | 6,080 | 6,110 | +90 | +1.5% | 108,900 |
| 2021/01/22 | 5,900 | 6,050 | 5,900 | 6,020 | +90 | +1.5% | 175,700 |
| 2021/01/21 | 5,900 | 5,980 | 5,890 | 5,930 | +30 | +0.5% | 118,400 |
| 2021/01/20 | 5,900 | 5,910 | 5,850 | 5,900 | +30 | +0.5% | 111,700 |
| 2021/01/19 | 5,870 | 5,910 | 5,810 | 5,870 | -10 | -0.2% | 75,400 |
| 2021/01/18 | 5,810 | 5,900 | 5,810 | 5,880 | +90 | +1.6% | 70,200 |
| 2021/01/15 | 5,790 | 5,820 | 5,750 | 5,790 | -40 | -0.7% | 113,000 |
| 2021/01/14 | 5,830 | 5,870 | 5,760 | 5,830 | -30 | -0.5% | 124,000 |
| 2021/01/13 | 5,820 | 5,910 | 5,810 | 5,860 | +40 | +0.7% | 108,000 |
| 2021/01/12 | 5,790 | 5,840 | 5,770 | 5,820 | +120 | +2.1% | 142,500 |
| 2021/01/08 | 5,610 | 5,720 | 5,570 | 5,700 | +40 | +0.7% | 129,300 |
901～
950
件表示中 / 4839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 | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| アズワン | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29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２割超 |
市場注目の銘柄
チャート関連のコラム
