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 |
|---|---|---|---|---|---|---|---|
| 2021/01/12 | 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 |
| 2021/01/07 | 5,610 | 5,680 | 5,610 | 5,660 | +80 | +1.4% | 80,300 |
| 2021/01/06 | 5,640 | 5,670 | 5,580 | 5,580 | -80 | -1.4% | 73,700 |
| 2021/01/05 | 5,720 | 5,720 | 5,650 | 5,660 | -60 | -1% | 91,200 |
| 2021/01/04 | 5,670 | 5,720 | 5,630 | 5,720 | -20 | -0.3% | 112,800 |
| 2020/12/30 | 5,760 | 5,790 | 5,710 | 5,740 | ±0 | ±0% | 124,700 |
| 2020/12/29 | 5,690 | 5,740 | 5,670 | 5,740 | +70 | +1.2% | 134,800 |
| 2020/12/28 | 5,640 | 5,700 | 5,630 | 5,670 | +60 | +1.1% | 87,800 |
| 2020/12/25 | 5,600 | 5,620 | 5,580 | 5,610 | +20 | +0.4% | 34,600 |
| 2020/12/24 | 5,590 | 5,610 | 5,540 | 5,590 | ±0 | ±0% | 68,200 |
| 2020/12/23 | 5,580 | 5,590 | 5,540 | 5,590 | +110 | +2% | 83,100 |
| 2020/12/22 | 5,500 | 5,560 | 5,470 | 5,480 | -60 | -1.1% | 127,000 |
| 2020/12/21 | 5,600 | 5,600 | 5,520 | 5,540 | +30 | +0.5% | 101,800 |
| 2020/12/18 | 5,450 | 5,520 | 5,380 | 5,510 | -10 | -0.2% | 133,300 |
| 2020/12/17 | 5,510 | 5,530 | 5,410 | 5,520 | +10 | +0.2% | 145,500 |
| 2020/12/16 | 5,550 | 5,570 | 5,500 | 5,510 | -10 | -0.2% | 124,300 |
| 2020/12/15 | 5,560 | 5,620 | 5,510 | 5,520 | -20 | -0.4% | 136,200 |
| 2020/12/14 | 5,430 | 5,570 | 5,420 | 5,540 | +120 | +2.2% | 221,000 |
| 2020/12/11 | 5,370 | 5,440 | 5,360 | 5,420 | +50 | +0.9% | 112,000 |
| 2020/12/10 | 5,340 | 5,390 | 5,330 | 5,370 | +30 | +0.6% | 89,600 |
| 2020/12/09 | 5,200 | 5,350 | 5,200 | 5,340 | +220 | +4.3% | 133,300 |
| 2020/12/08 | 5,050 | 5,190 | 5,040 | 5,120 | +10 | +0.2% | 95,600 |
| 2020/12/07 | 5,190 | 5,190 | 5,080 | 5,110 | -60 | -1.2% | 87,200 |
| 2020/12/04 | 5,240 | 5,240 | 5,160 | 5,170 | -80 | -1.5% | 87,000 |
| 2020/12/03 | 5,250 | 5,290 | 5,190 | 5,250 | +70 | +1.4% | 147,100 |
| 2020/12/02 | 5,230 | 5,250 | 5,170 | 5,180 | +10 | +0.2% | 115,100 |
| 2020/12/01 | 5,240 | 5,310 | 5,130 | 5,170 | -30 | -0.6% | 112,700 |
| 2020/11/30 | 5,350 | 5,350 | 5,170 | 5,200 | -60 | -1.1% | 200,700 |
| 2020/11/27 | 5,240 | 5,280 | 5,170 | 5,260 | +90 | +1.7% | 215,600 |
| 2020/11/26 | 5,120 | 5,190 | 5,090 | 5,170 | +90 | +1.8% | 146,900 |
| 2020/11/25 | 5,090 | 5,140 | 5,040 | 5,080 | ±0 | ±0% | 141,800 |
| 2020/11/24 | 5,060 | 5,120 | 5,030 | 5,080 | +70 | +1.4% | 129,600 |
| 2020/11/20 | 4,905 | 5,050 | 4,905 | 5,010 | +10 | +0.2% | 184,000 |
| 2020/11/19 | 4,890 | 5,030 | 4,890 | 5,000 | +40 | +0.8% | 173,800 |
| 2020/11/18 | 4,975 | 5,020 | 4,945 | 4,960 | -100 | -2% | 178,400 |
| 2020/11/17 | 5,190 | 5,200 | 5,020 | 5,060 | -160 | -3.1% | 189,600 |
| 2020/11/16 | 5,260 | 5,280 | 5,180 | 5,220 | +90 | +1.8% | 178,100 |
| 2020/11/13 | 5,190 | 5,190 | 5,080 | 5,130 | ±0 | ±0% | 126,400 |
| 2020/11/12 | 5,130 | 5,170 | 5,090 | 5,130 | -20 | -0.4% | 139,300 |
| 2020/11/11 | 5,290 | 5,290 | 5,100 | 5,150 | -110 | -2.1% | 218,500 |
| 2020/11/10 | 5,350 | 5,370 | 5,250 | 5,260 | -70 | -1.3% | 140,800 |
| 2020/11/09 | 5,300 | 5,360 | 5,250 | 5,330 | +60 | +1.1% | 116,300 |
| 2020/11/06 | 5,350 | 5,400 | 5,250 | 5,270 | -10 | -0.2% | 154,100 |
| 2020/11/05 | 5,120 | 5,300 | 5,100 | 5,280 | +260 | +5.2% | 169,500 |
| 2020/11/04 | 5,010 | 5,040 | 4,960 | 5,020 | +55 | +1.1% | 104,800 |
| 2020/11/02 | 4,940 | 4,985 | 4,925 | 4,965 | +15 | +0.3% | 130,700 |
| 2020/10/30 | 5,000 | 5,030 | 4,920 | 4,950 | -90 | -1.8% | 144,700 |
| 2020/10/29 | 4,975 | 5,060 | 4,975 | 5,040 | -20 | -0.4% | 53,900 |
| 2020/10/28 | 4,995 | 5,060 | 4,975 | 5,060 | -10 | -0.2% | 126,000 |
1051～
1100
件表示中 / 4941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 | 206,400円 | +1.4% | +3.1% | 2.81% | 12.99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 |
| 三菱食品 | 519,000円 | +2.6% | +5.1% | 3.56% | 9.87倍 | 1.07倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 因幡電産 | 373,300円 | +4.8% | +5.4% | 3.48% | 12.74倍 | 1.25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 |
| 兼 松 | 242,700円 | +11.6% | +7.4% | 4.33% | 7.52倍 | 1.21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 |
| 阪和興 | 467,000円 | +15.1% | +24.3% | 4.50% | 4.39倍 | 0.52倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
