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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/11/16 | 4,015 | 4,080 | 3,940 | 4,065 | +215 | +5.6% | 578,100 |
| 2018/11/15 | 3,740 | 3,860 | 3,730 | 3,850 | +110 | +2.9% | 221,000 |
| 2018/11/14 | 3,660 | 3,770 | 3,620 | 3,740 | +80 | +2.2% | 265,800 |
| 2018/11/13 | 3,760 | 3,760 | 3,610 | 3,660 | -170 | -4.4% | 270,700 |
| 2018/11/12 | 4,005 | 4,015 | 3,815 | 3,830 | -245 | -6% | 229,700 |
| 2018/11/09 | 4,080 | 4,115 | 4,055 | 4,075 | -45 | -1.1% | 133,200 |
| 2018/11/08 | 4,200 | 4,200 | 4,110 | 4,120 | -30 | -0.7% | 134,900 |
| 2018/11/07 | 4,205 | 4,245 | 4,125 | 4,150 | +40 | +1% | 207,600 |
| 2018/11/06 | 4,085 | 4,135 | 4,050 | 4,110 | +25 | +0.6% | 111,200 |
| 2018/11/05 | 4,085 | 4,120 | 4,075 | 4,085 | -70 | -1.7% | 88,100 |
| 2018/11/02 | 4,080 | 4,160 | 4,060 | 4,155 | +115 | +2.8% | 173,400 |
| 2018/11/01 | 4,085 | 4,085 | 4,015 | 4,040 | -45 | -1.1% | 104,000 |
| 2018/10/31 | 4,055 | 4,085 | 4,010 | 4,085 | +45 | +1.1% | 200,700 |
| 2018/10/30 | 4,000 | 4,045 | 3,960 | 4,040 | +35 | +0.9% | 136,500 |
| 2018/10/29 | 4,105 | 4,115 | 4,005 | 4,005 | -80 | -2% | 142,800 |
| 2018/10/26 | 4,110 | 4,150 | 4,070 | 4,085 | -50 | -1.2% | 268,000 |
| 2018/10/25 | 4,140 | 4,235 | 4,120 | 4,135 | -50 | -1.2% | 252,700 |
| 2018/10/24 | 4,170 | 4,235 | 4,160 | 4,185 | +10 | +0.2% | 141,200 |
| 2018/10/23 | 4,240 | 4,270 | 4,170 | 4,175 | -135 | -3.1% | 112,200 |
| 2018/10/22 | 4,280 | 4,335 | 4,250 | 4,310 | -5 | -0.1% | 147,900 |
| 2018/10/19 | 4,305 | 4,330 | 4,245 | 4,315 | +25 | +0.6% | 257,500 |
| 2018/10/18 | 4,200 | 4,315 | 4,200 | 4,290 | +180 | +4.4% | 335,600 |
| 2018/10/17 | 4,105 | 4,140 | 4,085 | 4,110 | +45 | +1.1% | 115,200 |
| 2018/10/16 | 4,060 | 4,105 | 4,035 | 4,065 | -5 | -0.1% | 155,000 |
| 2018/10/15 | 4,095 | 4,115 | 4,065 | 4,070 | -45 | -1.1% | 107,600 |
| 2018/10/12 | 4,145 | 4,160 | 4,095 | 4,115 | -50 | -1.2% | 124,800 |
| 2018/10/11 | 4,190 | 4,225 | 4,110 | 4,165 | -125 | -2.9% | 136,700 |
| 2018/10/10 | 4,280 | 4,330 | 4,250 | 4,290 | ±0 | ±0% | 96,400 |
| 2018/10/09 | 4,385 | 4,400 | 4,275 | 4,290 | -65 | -1.5% | 155,100 |
| 2018/10/05 | 4,380 | 4,405 | 4,340 | 4,355 | -65 | -1.5% | 111,900 |
| 2018/10/04 | 4,420 | 4,440 | 4,350 | 4,420 | +70 | +1.6% | 133,400 |
| 2018/10/03 | 4,410 | 4,435 | 4,350 | 4,350 | -30 | -0.7% | 90,700 |
1551～
1600
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
