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 |
|---|---|---|---|---|---|---|---|
| 2019/07/03 | 4,830 | 4,870 | 4,805 | 4,840 | +30 | +0.6% | 127,700 |
| 2019/07/02 | 4,785 | 4,820 | 4,760 | 4,810 | +45 | +0.9% | 117,800 |
| 2019/07/01 | 4,690 | 4,775 | 4,605 | 4,765 | +115 | +2.5% | 185,500 |
| 2019/06/28 | 4,655 | 4,695 | 4,640 | 4,650 | +40 | +0.9% | 146,000 |
| 2019/06/27 | 4,640 | 4,670 | 4,590 | 4,610 | -70 | -1.5% | 110,000 |
| 2019/06/26 | 4,715 | 4,720 | 4,665 | 4,680 | -35 | -0.7% | 160,000 |
| 2019/06/25 | 4,750 | 4,795 | 4,700 | 4,715 | -5 | -0.1% | 156,800 |
| 2019/06/24 | 4,700 | 4,750 | 4,695 | 4,720 | +50 | +1.1% | 129,300 |
| 2019/06/21 | 4,795 | 4,795 | 4,655 | 4,670 | -85 | -1.8% | 274,500 |
| 2019/06/20 | 4,770 | 4,825 | 4,755 | 4,755 | -10 | -0.2% | 146,500 |
| 2019/06/19 | 4,795 | 4,820 | 4,735 | 4,765 | +25 | +0.5% | 190,500 |
| 2019/06/18 | 4,740 | 4,785 | 4,720 | 4,740 | +5 | +0.1% | 192,600 |
| 2019/06/17 | 4,725 | 4,790 | 4,710 | 4,735 | +40 | +0.9% | 204,300 |
| 2019/06/14 | 4,775 | 4,775 | 4,680 | 4,695 | +45 | +1% | 209,600 |
| 2019/06/13 | 4,640 | 4,695 | 4,635 | 4,650 | -10 | -0.2% | 150,200 |
| 2019/06/12 | 4,615 | 4,710 | 4,595 | 4,660 | +60 | +1.3% | 168,600 |
| 2019/06/11 | 4,665 | 4,665 | 4,555 | 4,600 | -50 | -1.1% | 178,700 |
| 2019/06/10 | 4,765 | 4,780 | 4,625 | 4,650 | -95 | -2% | 207,700 |
| 2019/06/07 | 4,690 | 4,745 | 4,645 | 4,745 | +105 | +2.3% | 143,600 |
| 2019/06/06 | 4,590 | 4,660 | 4,565 | 4,640 | +50 | +1.1% | 135,700 |
| 2019/06/05 | 4,570 | 4,590 | 4,515 | 4,590 | +50 | +1.1% | 231,000 |
| 2019/06/04 | 4,585 | 4,585 | 4,520 | 4,540 | -60 | -1.3% | 242,800 |
| 2019/06/03 | 4,530 | 4,600 | 4,515 | 4,600 | -20 | -0.4% | 231,500 |
| 2019/05/31 | 4,620 | 4,630 | 4,545 | 4,620 | -45 | -1% | 205,400 |
| 2019/05/30 | 4,725 | 4,735 | 4,615 | 4,665 | -170 | -3.5% | 279,700 |
| 2019/05/29 | 4,935 | 4,965 | 4,810 | 4,835 | +25 | +0.5% | 360,000 |
| 2019/05/28 | 4,800 | 4,820 | 4,780 | 4,810 | +50 | +1.1% | 211,000 |
| 2019/05/27 | 4,730 | 4,785 | 4,720 | 4,760 | +30 | +0.6% | 84,000 |
| 2019/05/24 | 4,625 | 4,775 | 4,625 | 4,730 | +35 | +0.7% | 180,300 |
| 2019/05/23 | 4,615 | 4,710 | 4,610 | 4,695 | +75 | +1.6% | 136,600 |
| 2019/05/22 | 4,770 | 4,775 | 4,615 | 4,620 | -130 | -2.7% | 137,000 |
| 2019/05/21 | 4,765 | 4,780 | 4,720 | 4,750 | -30 | -0.6% | 202,100 |
| 2019/05/20 | 4,745 | 4,785 | 4,710 | 4,780 | +65 | +1.4% | 134,900 |
| 2019/05/17 | 4,710 | 4,730 | 4,680 | 4,715 | -20 | -0.4% | 175,600 |
| 2019/05/16 | 4,700 | 4,735 | 4,690 | 4,735 | +20 | +0.4% | 219,700 |
| 2019/05/15 | 4,655 | 4,750 | 4,630 | 4,715 | +85 | +1.8% | 309,700 |
| 2019/05/14 | 4,455 | 4,665 | 4,435 | 4,630 | +70 | +1.5% | 256,900 |
| 2019/05/13 | 4,590 | 4,685 | 4,535 | 4,560 | +60 | +1.3% | 307,500 |
| 2019/05/10 | 4,430 | 4,545 | 4,425 | 4,500 | +45 | +1% | 198,000 |
| 2019/05/09 | 4,445 | 4,490 | 4,405 | 4,455 | -60 | -1.3% | 173,800 |
| 2019/05/08 | 4,480 | 4,520 | 4,455 | 4,515 | -30 | -0.7% | 112,800 |
| 2019/05/07 | 4,545 | 4,565 | 4,515 | 4,545 | -20 | -0.4% | 117,400 |
| 2019/04/26 | 4,450 | 4,580 | 4,450 | 4,565 | +65 | +1.4% | 140,500 |
| 2019/04/25 | 4,455 | 4,510 | 4,435 | 4,500 | +60 | +1.4% | 79,500 |
| 2019/04/24 | 4,465 | 4,530 | 4,435 | 4,440 | +35 | +0.8% | 135,600 |
| 2019/04/23 | 4,365 | 4,435 | 4,355 | 4,405 | +30 | +0.7% | 90,100 |
| 2019/04/22 | 4,325 | 4,390 | 4,310 | 4,375 | +20 | +0.5% | 41,200 |
| 2019/04/19 | 4,415 | 4,415 | 4,325 | 4,355 | ±0 | ±0% | 93,100 |
| 2019/04/18 | 4,410 | 4,415 | 4,325 | 4,355 | -120 | -2.7% | 151,900 |
| 2019/04/17 | 4,500 | 4,535 | 4,450 | 4,475 | -75 | -1.6% | 136,800 |
1501～
1550
件表示中 / 5021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 | 224,800円 | +3.2% | +1.8% | 2.67% | 13.54倍 | 1.41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 |
| 因幡電産 | 415,000円 | +2.1% | +2.6% | 3.37% | 12.03倍 | 1.35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約２割 |
| エネクス | 193,600円 | +2.2% | -6.6% | 3.20% | 13.65倍 | 1.27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 |
| 加藤産業 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15倍 | 1.12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 |
| 三谷商 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
