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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 4,605 | 4,715 | 4,585 | 4,665 | +70 | +1.5% | 250,500 |
| 2019/09/17 | 4,610 | 4,615 | 4,540 | 4,595 | -15 | -0.3% | 185,200 |
| 2019/09/13 | 4,600 | 4,630 | 4,570 | 4,610 | -10 | -0.2% | 301,400 |
| 2019/09/12 | 4,600 | 4,650 | 4,580 | 4,620 | +15 | +0.3% | 273,700 |
| 2019/09/11 | 4,650 | 4,650 | 4,550 | 4,605 | -50 | -1.1% | 570,700 |
| 2019/09/10 | 4,620 | 4,680 | 4,610 | 4,655 | ±0 | ±0% | 293,200 |
| 2019/09/09 | 4,650 | 4,685 | 4,630 | 4,655 | +5 | +0.1% | 162,000 |
| 2019/09/06 | 4,735 | 4,735 | 4,640 | 4,650 | -95 | -2% | 202,800 |
| 2019/09/05 | 4,785 | 4,825 | 4,730 | 4,745 | -5 | -0.1% | 211,700 |
| 2019/09/04 | 4,785 | 4,810 | 4,750 | 4,750 | -50 | -1% | 108,300 |
| 2019/09/03 | 4,830 | 4,845 | 4,790 | 4,800 | -35 | -0.7% | 133,300 |
| 2019/09/02 | 4,845 | 4,875 | 4,825 | 4,835 | -75 | -1.5% | 105,000 |
| 2019/08/30 | 4,955 | 4,955 | 4,880 | 4,910 | +20 | +0.4% | 190,800 |
| 2019/08/29 | 4,825 | 4,895 | 4,795 | 4,890 | -5 | -0.1% | 198,200 |
| 2019/08/28 | 4,915 | 4,920 | 4,850 | 4,895 | -25 | -0.5% | 114,600 |
| 2019/08/27 | 4,940 | 4,985 | 4,915 | 4,920 | +20 | +0.4% | 124,500 |
| 2019/08/26 | 4,875 | 4,935 | 4,875 | 4,900 | -90 | -1.8% | 213,000 |
| 2019/08/23 | 4,945 | 4,995 | 4,920 | 4,990 | +60 | +1.2% | 155,300 |
| 2019/08/22 | 4,890 | 4,955 | 4,870 | 4,930 | +25 | +0.5% | 132,400 |
| 2019/08/21 | 4,950 | 4,980 | 4,890 | 4,905 | -95 | -1.9% | 146,800 |
| 2019/08/20 | 4,925 | 5,000 | 4,890 | 5,000 | +70 | +1.4% | 119,300 |
| 2019/08/19 | 4,910 | 4,940 | 4,870 | 4,930 | +90 | +1.9% | 148,500 |
| 2019/08/16 | 4,825 | 4,875 | 4,765 | 4,840 | -20 | -0.4% | 162,000 |
| 2019/08/15 | 4,865 | 4,900 | 4,830 | 4,860 | -65 | -1.3% | 143,800 |
| 2019/08/14 | 4,790 | 4,940 | 4,790 | 4,925 | +205 | +4.3% | 294,100 |
| 2019/08/13 | 4,865 | 4,900 | 4,720 | 4,720 | -195 | -4% | 419,700 |
| 2019/08/09 | 4,925 | 4,950 | 4,880 | 4,915 | +15 | +0.3% | 162,500 |
| 2019/08/08 | 4,930 | 4,930 | 4,815 | 4,900 | -55 | -1.1% | 177,100 |
| 2019/08/07 | 4,875 | 4,965 | 4,840 | 4,955 | +15 | +0.3% | 185,100 |
| 2019/08/06 | 4,745 | 4,965 | 4,720 | 4,940 | +55 | +1.1% | 235,800 |
| 2019/08/05 | 4,885 | 4,935 | 4,800 | 4,885 | -40 | -0.8% | 210,300 |
| 2019/08/02 | 4,870 | 5,000 | 4,850 | 4,925 | +5 | +0.1% | 245,500 |
| 2019/08/01 | 4,825 | 4,920 | 4,815 | 4,920 | ±0 | ±0% | 172,800 |
| 2019/07/31 | 4,890 | 4,945 | 4,885 | 4,920 | -30 | -0.6% | 193,700 |
| 2019/07/30 | 4,930 | 4,955 | 4,905 | 4,950 | +80 | +1.6% | 163,100 |
| 2019/07/29 | 4,870 | 4,910 | 4,830 | 4,870 | +55 | +1.1% | 171,000 |
| 2019/07/26 | 4,770 | 4,835 | 4,765 | 4,815 | +70 | +1.5% | 111,800 |
| 2019/07/25 | 4,715 | 4,790 | 4,685 | 4,745 | +25 | +0.5% | 90,100 |
| 2019/07/24 | 4,750 | 4,750 | 4,685 | 4,720 | -60 | -1.3% | 126,100 |
| 2019/07/23 | 4,635 | 4,805 | 4,620 | 4,780 | +155 | +3.4% | 177,600 |
| 2019/07/22 | 4,670 | 4,685 | 4,615 | 4,625 | -100 | -2.1% | 213,400 |
| 2019/07/19 | 4,700 | 4,760 | 4,680 | 4,725 | -5 | -0.1% | 183,200 |
| 2019/07/18 | 4,805 | 4,840 | 4,715 | 4,730 | -135 | -2.8% | 151,400 |
| 2019/07/17 | 4,870 | 4,880 | 4,825 | 4,865 | -65 | -1.3% | 135,800 |
| 2019/07/16 | 4,910 | 4,930 | 4,855 | 4,930 | +10 | +0.2% | 128,000 |
| 2019/07/12 | 4,915 | 4,935 | 4,895 | 4,920 | -25 | -0.5% | 67,000 |
| 2019/07/11 | 4,920 | 4,960 | 4,905 | 4,945 | +75 | +1.5% | 133,400 |
| 2019/07/10 | 4,765 | 4,890 | 4,760 | 4,870 | +45 | +0.9% | 175,800 |
| 2019/07/09 | 4,860 | 4,875 | 4,815 | 4,825 | +20 | +0.4% | 142,900 |
| 2019/07/08 | 4,855 | 4,875 | 4,785 | 4,805 | -115 | -2.3% | 109,400 |
1401～
1450
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
