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 |
|---|---|---|---|---|---|---|---|
| 2020/03/17 | 3,535 | 3,845 | 3,500 | 3,825 | +225 | +6.3% | 650,400 |
| 2020/03/16 | 3,665 | 3,745 | 3,580 | 3,600 | -205 | -5.4% | 564,100 |
| 2020/03/13 | 3,835 | 3,900 | 3,695 | 3,805 | -290 | -7.1% | 511,900 |
| 2020/03/12 | 4,190 | 4,190 | 4,030 | 4,095 | -140 | -3.3% | 325,000 |
| 2020/03/11 | 4,345 | 4,395 | 4,220 | 4,235 | -135 | -3.1% | 363,800 |
| 2020/03/10 | 4,225 | 4,390 | 4,095 | 4,370 | +145 | +3.4% | 434,600 |
| 2020/03/09 | 4,325 | 4,340 | 4,170 | 4,225 | -225 | -5.1% | 369,900 |
| 2020/03/06 | 4,420 | 4,455 | 4,370 | 4,450 | ±0 | ±0% | 313,000 |
| 2020/03/05 | 4,490 | 4,490 | 4,415 | 4,450 | +20 | +0.5% | 194,500 |
| 2020/03/04 | 4,400 | 4,505 | 4,385 | 4,430 | -15 | -0.3% | 369,900 |
| 2020/03/03 | 4,575 | 4,585 | 4,440 | 4,445 | -65 | -1.4% | 392,200 |
| 2020/03/02 | 4,335 | 4,550 | 4,330 | 4,510 | +130 | +3% | 343,900 |
| 2020/02/28 | 4,450 | 4,495 | 4,355 | 4,380 | -140 | -3.1% | 348,800 |
| 2020/02/27 | 4,530 | 4,545 | 4,465 | 4,520 | -15 | -0.3% | 359,700 |
| 2020/02/26 | 4,485 | 4,550 | 4,450 | 4,535 | +20 | +0.4% | 353,300 |
| 2020/02/25 | 4,560 | 4,585 | 4,465 | 4,515 | -105 | -2.3% | 424,300 |
| 2020/02/21 | 4,605 | 4,650 | 4,580 | 4,620 | -10 | -0.2% | 198,000 |
| 2020/02/20 | 4,635 | 4,645 | 4,540 | 4,630 | -5 | -0.1% | 266,200 |
| 2020/02/19 | 4,645 | 4,660 | 4,595 | 4,635 | +30 | +0.7% | 202,900 |
| 2020/02/18 | 4,650 | 4,660 | 4,580 | 4,605 | -70 | -1.5% | 181,200 |
| 2020/02/17 | 4,685 | 4,695 | 4,645 | 4,675 | -110 | -2.3% | 183,100 |
| 2020/02/14 | 4,860 | 4,860 | 4,760 | 4,785 | -70 | -1.4% | 184,200 |
| 2020/02/13 | 4,930 | 4,935 | 4,840 | 4,855 | -100 | -2% | 158,100 |
| 2020/02/12 | 5,150 | 5,150 | 4,910 | 4,955 | -115 | -2.3% | 273,200 |
| 2020/02/10 | 4,985 | 5,110 | 4,845 | 5,070 | -30 | -0.6% | 377,900 |
| 2020/02/07 | 5,150 | 5,170 | 5,050 | 5,100 | +20 | +0.4% | 142,900 |
| 2020/02/06 | 5,050 | 5,090 | 5,010 | 5,080 | +105 | +2.1% | 116,900 |
| 2020/02/05 | 4,950 | 4,995 | 4,940 | 4,975 | +95 | +1.9% | 196,700 |
| 2020/02/04 | 4,815 | 4,885 | 4,815 | 4,880 | +15 | +0.3% | 162,100 |
| 2020/02/03 | 4,870 | 4,905 | 4,840 | 4,865 | -75 | -1.5% | 173,900 |
| 2020/01/31 | 4,960 | 5,020 | 4,915 | 4,940 | -70 | -1.4% | 223,200 |
| 2020/01/30 | 4,940 | 5,040 | 4,920 | 5,010 | ±0 | ±0% | 251,200 |
| 2020/01/29 | 4,945 | 5,030 | 4,920 | 5,010 | +35 | +0.7% | 109,900 |
| 2020/01/28 | 5,000 | 5,040 | 4,945 | 4,975 | -55 | -1.1% | 206,800 |
| 2020/01/27 | 5,050 | 5,070 | 5,000 | 5,030 | -90 | -1.8% | 137,900 |
| 2020/01/24 | 5,150 | 5,160 | 5,100 | 5,120 | -20 | -0.4% | 87,000 |
| 2020/01/23 | 5,150 | 5,180 | 5,130 | 5,140 | -10 | -0.2% | 79,200 |
| 2020/01/22 | 5,120 | 5,160 | 5,110 | 5,150 | +50 | +1% | 101,100 |
| 2020/01/21 | 5,110 | 5,130 | 5,070 | 5,100 | +30 | +0.6% | 128,100 |
| 2020/01/20 | 5,040 | 5,100 | 5,040 | 5,070 | +30 | +0.6% | 52,800 |
| 2020/01/17 | 5,040 | 5,070 | 5,020 | 5,040 | ±0 | ±0% | 89,600 |
| 2020/01/16 | 5,110 | 5,110 | 5,030 | 5,040 | +10 | +0.2% | 88,300 |
| 2020/01/15 | 5,040 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 120,000 |
| 2020/01/14 | 5,000 | 5,040 | 4,985 | 5,020 | ±0 | ±0% | 135,600 |
| 2020/01/10 | 5,080 | 5,080 | 5,000 | 5,020 | -60 | -1.2% | 125,600 |
| 2020/01/09 | 5,100 | 5,170 | 5,050 | 5,080 | +20 | +0.4% | 193,600 |
| 2020/01/08 | 5,080 | 5,080 | 4,960 | 5,060 | -10 | -0.2% | 140,700 |
| 2020/01/07 | 5,050 | 5,070 | 5,020 | 5,070 | +120 | +2.4% | 129,600 |
| 2020/01/06 | 4,955 | 4,980 | 4,915 | 4,950 | -100 | -2% | 194,300 |
| 2019/12/30 | 5,110 | 5,110 | 5,000 | 5,050 | -30 | -0.6% | 109,900 |
1251～
1300
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
