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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2020/10/27 | 5,060 | 5,070 | 4,980 | 5,070 | ±0 | ±0% | 93,100 |
| 2020/10/26 | 5,160 | 5,170 | 5,040 | 5,070 | -80 | -1.6% | 102,000 |
| 2020/10/23 | 5,200 | 5,220 | 5,130 | 5,150 | -40 | -0.8% | 85,500 |
| 2020/10/22 | 5,300 | 5,300 | 5,150 | 5,190 | -90 | -1.7% | 133,100 |
| 2020/10/21 | 5,190 | 5,320 | 5,190 | 5,280 | +60 | +1.1% | 148,000 |
| 2020/10/20 | 5,260 | 5,290 | 5,200 | 5,220 | -60 | -1.1% | 89,600 |
| 2020/10/19 | 5,300 | 5,320 | 5,270 | 5,280 | -40 | -0.8% | 115,500 |
| 2020/10/16 | 5,390 | 5,390 | 5,300 | 5,320 | -60 | -1.1% | 90,400 |
| 2020/10/15 | 5,440 | 5,440 | 5,330 | 5,380 | -30 | -0.6% | 78,800 |
| 2020/10/14 | 5,450 | 5,520 | 5,410 | 5,410 | +30 | +0.6% | 135,200 |
| 2020/10/13 | 5,340 | 5,380 | 5,270 | 5,380 | -10 | -0.2% | 92,700 |
| 2020/10/12 | 5,420 | 5,450 | 5,360 | 5,390 | -30 | -0.6% | 82,600 |
| 2020/10/09 | 5,320 | 5,420 | 5,300 | 5,420 | +130 | +2.5% | 194,500 |
| 2020/10/08 | 5,280 | 5,330 | 5,280 | 5,290 | +110 | +2.1% | 152,100 |
| 2020/10/07 | 5,180 | 5,210 | 5,140 | 5,180 | +10 | +0.2% | 103,000 |
| 2020/10/06 | 5,210 | 5,220 | 5,100 | 5,170 | -20 | -0.4% | 112,500 |
| 2020/10/05 | 5,160 | 5,220 | 5,110 | 5,190 | +170 | +3.4% | 147,700 |
| 2020/10/02 | 5,110 | 5,120 | 4,990 | 5,020 | - | - | 133,400 |
1101～
1150
件表示中 / 4973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 | 192,900円 | +3.2% | +1.8% | 3.11% | 11.75倍 | 1.22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 |
| 阪和興 | 512,000円 | +1.8% | -7.9% | 4.88% | 5.15倍 | 0.54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 |
| エネクス | 173,200円 | +2.2% | -6.6% | 3.58% | 12.21倍 | 1.13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 | 215,000円 | -5.6% | -6.6% | 3.07% | 9.72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 |
| 加藤産業 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.44倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
