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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 4,140 | 4,200 | 4,085 | 4,100 | -30 | -0.7% | 140,300 |
| 2019/02/04 | 4,050 | 4,130 | 4,020 | 4,130 | +110 | +2.7% | 112,500 |
| 2019/02/01 | 4,095 | 4,135 | 3,990 | 4,020 | -85 | -2.1% | 208,700 |
| 2019/01/31 | 4,120 | 4,135 | 4,060 | 4,105 | +45 | +1.1% | 91,500 |
| 2019/01/30 | 4,070 | 4,080 | 4,025 | 4,060 | +5 | +0.1% | 104,400 |
| 2019/01/29 | 4,040 | 4,060 | 3,990 | 4,055 | -15 | -0.4% | 133,100 |
| 2019/01/28 | 4,085 | 4,135 | 4,055 | 4,070 | -55 | -1.3% | 81,200 |
| 2019/01/25 | 4,140 | 4,140 | 4,095 | 4,125 | -35 | -0.8% | 107,200 |
| 2019/01/24 | 4,080 | 4,170 | 4,060 | 4,160 | +45 | +1.1% | 177,700 |
| 2019/01/23 | 4,180 | 4,180 | 4,095 | 4,115 | -130 | -3.1% | 227,300 |
| 2019/01/22 | 4,290 | 4,305 | 4,215 | 4,245 | +25 | +0.6% | 67,700 |
| 2019/01/21 | 4,240 | 4,265 | 4,200 | 4,220 | -10 | -0.2% | 143,500 |
| 2019/01/18 | 4,210 | 4,255 | 4,180 | 4,230 | +50 | +1.2% | 178,200 |
| 2019/01/17 | 4,075 | 4,190 | 4,025 | 4,180 | +155 | +3.9% | 227,700 |
| 2019/01/16 | 4,200 | 4,200 | 4,005 | 4,025 | -115 | -2.8% | 166,400 |
| 2019/01/15 | 3,980 | 4,150 | 3,980 | 4,140 | +105 | +2.6% | 133,800 |
| 2019/01/11 | 4,095 | 4,105 | 4,000 | 4,035 | -15 | -0.4% | 124,500 |
| 2019/01/10 | 4,005 | 4,065 | 3,980 | 4,050 | +10 | +0.2% | 184,500 |
| 2019/01/09 | 4,070 | 4,130 | 4,025 | 4,040 | +10 | +0.2% | 133,600 |
| 2019/01/08 | 4,065 | 4,100 | 4,015 | 4,030 | -10 | -0.2% | 199,500 |
| 2019/01/07 | 3,965 | 4,065 | 3,945 | 4,040 | +145 | +3.7% | 177,900 |
| 2019/01/04 | 3,850 | 3,955 | 3,795 | 3,895 | -160 | -3.9% | 212,300 |
| 2018/12/28 | 4,105 | 4,120 | 4,035 | 4,055 | -35 | -0.9% | 118,100 |
| 2018/12/27 | 4,045 | 4,115 | 4,035 | 4,090 | +165 | +4.2% | 210,600 |
| 2018/12/26 | 4,025 | 4,040 | 3,870 | 3,925 | -80 | -2% | 234,300 |
| 2018/12/25 | 3,985 | 4,020 | 3,925 | 4,005 | -50 | -1.2% | 210,500 |
| 2018/12/21 | 4,110 | 4,140 | 4,055 | 4,055 | -105 | -2.5% | 263,400 |
| 2018/12/20 | 4,290 | 4,310 | 4,140 | 4,160 | -160 | -3.7% | 205,500 |
| 2018/12/19 | 4,325 | 4,335 | 4,280 | 4,320 | +45 | +1.1% | 222,400 |
| 2018/12/18 | 4,310 | 4,345 | 4,275 | 4,275 | -5 | -0.1% | 270,100 |
| 2018/12/17 | 4,295 | 4,305 | 4,220 | 4,280 | ±0 | ±0% | 161,100 |
| 2018/12/14 | 4,290 | 4,310 | 4,260 | 4,280 | -20 | -0.5% | 155,900 |
| 2018/12/13 | 4,335 | 4,355 | 4,290 | 4,300 | -20 | -0.5% | 234,200 |
| 2018/12/12 | 4,275 | 4,345 | 4,265 | 4,320 | +40 | +0.9% | 154,800 |
| 2018/12/11 | 4,355 | 4,365 | 4,270 | 4,280 | ±0 | ±0% | 213,200 |
| 2018/12/10 | 4,270 | 4,360 | 4,260 | 4,280 | -55 | -1.3% | 209,400 |
| 2018/12/07 | 4,275 | 4,360 | 4,255 | 4,335 | +180 | +4.3% | 366,200 |
| 2018/12/06 | 4,220 | 4,285 | 4,135 | 4,155 | -75 | -1.8% | 231,900 |
| 2018/12/05 | 4,150 | 4,250 | 4,130 | 4,230 | +45 | +1.1% | 200,400 |
| 2018/12/04 | 4,250 | 4,280 | 4,185 | 4,185 | -95 | -2.2% | 152,400 |
| 2018/12/03 | 4,350 | 4,350 | 4,260 | 4,280 | +10 | +0.2% | 134,800 |
| 2018/11/30 | 4,265 | 4,350 | 4,255 | 4,270 | +25 | +0.6% | 528,000 |
| 2018/11/29 | 4,250 | 4,280 | 4,215 | 4,245 | +25 | +0.6% | 367,500 |
| 2018/11/28 | 4,345 | 4,370 | 4,220 | 4,220 | -255 | -5.7% | 506,900 |
| 2018/11/27 | 4,495 | 4,570 | 4,445 | 4,475 | -5 | -0.1% | 148,200 |
| 2018/11/26 | 4,530 | 4,580 | 4,460 | 4,480 | -25 | -0.6% | 230,800 |
| 2018/11/22 | 4,375 | 4,515 | 4,375 | 4,505 | +200 | +4.6% | 272,700 |
| 2018/11/21 | 4,225 | 4,315 | 4,190 | 4,305 | +15 | +0.3% | 274,200 |
| 2018/11/20 | 4,370 | 4,425 | 4,270 | 4,290 | -65 | -1.5% | 355,900 |
| 2018/11/19 | 4,415 | 4,465 | 4,255 | 4,355 | +290 | +7.1% | 608,500 |
1551～
1600
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
