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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 2,050 | 2,054.5 | 2,016.5 | 2,024 | -2 | -0.1% | 278,900 |
| 2025/03/17 | 2,029.5 | 2,044.5 | 2,015.5 | 2,026 | -1 | ±0% | 160,600 |
| 2025/03/14 | 2,073.5 | 2,075 | 2,027 | 2,027 | -40 | -1.9% | 291,700 |
| 2025/03/13 | 2,039.5 | 2,085.5 | 2,029 | 2,067 | +27.5 | +1.3% | 497,500 |
| 2025/03/12 | 1,980 | 2,055.5 | 1,958.5 | 2,039.5 | +67.5 | +3.4% | 486,100 |
| 2025/03/11 | 1,980.5 | 1,994 | 1,943 | 1,972 | -15.5 | -0.8% | 215,300 |
| 2025/03/10 | 1,970 | 2,013.5 | 1,969.5 | 1,987.5 | +33.5 | +1.7% | 274,100 |
| 2025/03/07 | 1,945.5 | 1,975 | 1,920 | 1,954 | +4 | +0.2% | 320,400 |
| 2025/03/06 | 1,953.5 | 1,958 | 1,923 | 1,950 | -12 | -0.6% | 275,700 |
| 2025/03/05 | 1,951.5 | 1,979 | 1,946.5 | 1,962 | +11 | +0.6% | 261,400 |
| 2025/03/04 | 1,949.5 | 1,962.5 | 1,939.5 | 1,951 | +4.5 | +0.2% | 210,500 |
| 2025/03/03 | 1,934 | 1,956 | 1,921 | 1,946.5 | +18 | +0.9% | 228,600 |
| 2025/02/28 | 1,934 | 1,936.5 | 1,908 | 1,928.5 | -8.5 | -0.4% | 339,400 |
| 2025/02/27 | 1,885 | 1,941.5 | 1,880 | 1,937 | +31.5 | +1.7% | 347,700 |
| 2025/02/26 | 1,932 | 1,932 | 1,897 | 1,905.5 | -32 | -1.7% | 298,600 |
| 2025/02/25 | 1,910 | 1,942.5 | 1,895 | 1,937.5 | +11 | +0.6% | 335,000 |
| 2025/02/21 | 1,962 | 1,970.5 | 1,910 | 1,926.5 | -48.5 | -2.5% | 458,900 |
| 2025/02/20 | 2,030 | 2,039 | 1,962 | 1,975 | -56 | -2.8% | 236,400 |
| 2025/02/19 | 2,037.5 | 2,067 | 2,030.5 | 2,031 | -28 | -1.4% | 161,200 |
| 2025/02/18 | 2,007.5 | 2,062 | 2,005 | 2,059 | +11 | +0.5% | 198,400 |
| 2025/02/17 | 2,040 | 2,057 | 2,038 | 2,048 | ±0 | ±0% | 272,300 |
| 2025/02/14 | 2,085.5 | 2,089 | 2,038 | 2,048 | -44 | -2.1% | 185,000 |
| 2025/02/13 | 2,080 | 2,116 | 2,076 | 2,092 | -12 | -0.6% | 208,000 |
| 2025/02/12 | 2,050.5 | 2,104 | 2,046.5 | 2,104 | +66 | +3.2% | 222,300 |
| 2025/02/10 | 2,089 | 2,113.5 | 2,013 | 2,038 | -11.5 | -0.6% | 300,000 |
| 2025/02/07 | 2,061.5 | 2,069.5 | 2,044 | 2,049.5 | -2.5 | -0.1% | 123,300 |
| 2025/02/06 | 2,035.5 | 2,064 | 2,021.5 | 2,052 | +39 | +1.9% | 212,100 |
| 2025/02/05 | 2,013 | 2,020.5 | 1,998 | 2,013 | -8.5 | -0.4% | 235,200 |
| 2025/02/04 | 2,064.5 | 2,065.5 | 2,015 | 2,021.5 | -25.5 | -1.2% | 169,600 |
| 2025/02/03 | 2,110 | 2,110 | 2,047 | 2,047 | -74 | -3.5% | 234,500 |
| 2025/01/31 | 2,140 | 2,159 | 2,115.5 | 2,121 | -31.5 | -1.5% | 199,900 |
| 2025/01/30 | 2,156.5 | 2,171 | 2,142 | 2,152.5 | -6.5 | -0.3% | 251,600 |
| 2025/01/29 | 2,150.5 | 2,170 | 2,136.5 | 2,159 | -13 | -0.6% | 253,000 |
| 2025/01/28 | 2,181 | 2,190 | 2,170.5 | 2,172 | -7 | -0.3% | 180,400 |
| 2025/01/27 | 2,165.5 | 2,181 | 2,142.5 | 2,179 | +43 | +2% | 175,000 |
| 2025/01/24 | 2,148 | 2,154.5 | 2,124 | 2,136 | +9 | +0.4% | 285,200 |
| 2025/01/23 | 2,112.5 | 2,128.5 | 2,098.5 | 2,127 | -15 | -0.7% | 216,000 |
| 2025/01/22 | 2,150.5 | 2,153 | 2,132 | 2,142 | -8.5 | -0.4% | 192,600 |
| 2025/01/21 | 2,166 | 2,166 | 2,134.5 | 2,150.5 | +5.5 | +0.3% | 137,400 |
| 2025/01/20 | 2,141.5 | 2,154.5 | 2,139 | 2,145 | +11 | +0.5% | 110,800 |
| 2025/01/17 | 2,143 | 2,143 | 2,108 | 2,134 | +5 | +0.2% | 150,400 |
| 2025/01/16 | 2,113 | 2,148 | 2,108 | 2,129 | -1.5 | -0.1% | 151,800 |
| 2025/01/15 | 2,122 | 2,140.5 | 2,113 | 2,130.5 | +4 | +0.2% | 135,700 |
| 2025/01/14 | 2,135 | 2,146 | 2,112.5 | 2,126.5 | -8.5 | -0.4% | 113,700 |
| 2025/01/10 | 2,129 | 2,136.5 | 2,110 | 2,135 | +10 | +0.5% | 114,900 |
| 2025/01/09 | 2,140 | 2,140 | 2,107.5 | 2,125 | -15 | -0.7% | 135,100 |
| 2025/01/08 | 2,160 | 2,173.5 | 2,136 | 2,140 | -45 | -2.1% | 169,100 |
| 2025/01/07 | 2,163 | 2,191.5 | 2,145.5 | 2,185 | +22 | +1% | 238,800 |
| 2025/01/06 | 2,213.5 | 2,217 | 2,154 | 2,163 | -42 | -1.9% | 207,200 |
| 2024/12/30 | 2,221 | 2,221.5 | 2,190.5 | 2,205 | -10 | -0.5% | 157,300 |
51～
100
件表示中 / 4964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 | 185,700円 | +3.2% | +1.8% | 3.23% | 11.30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 | 167,800円 | +2.2% | -6.6% | 3.69% | 11.83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 | 211,000円 | -5.6% | -6.6% | 3.13% | 9.54倍 | 1.06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 | 531,000円 | +3.3% | -2.1% | 2.64% | 13.99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 | 316,000円 | +3.8% | -2.4% | 4.05% | 8.81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
