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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 4,280 | 4,280 | 4,235 | 4,245 | -25 | -0.6% | 52,400 |
| 2018/09/03 | 4,270 | 4,290 | 4,250 | 4,270 | -5 | -0.1% | 69,200 |
| 2018/08/31 | 4,240 | 4,300 | 4,225 | 4,275 | +5 | +0.1% | 106,200 |
| 2018/08/30 | 4,320 | 4,320 | 4,265 | 4,270 | -25 | -0.6% | 94,400 |
| 2018/08/29 | 4,310 | 4,315 | 4,270 | 4,295 | +15 | +0.4% | 99,400 |
| 2018/08/28 | 4,300 | 4,305 | 4,275 | 4,280 | +10 | +0.2% | 77,000 |
| 2018/08/27 | 4,225 | 4,270 | 4,200 | 4,270 | +65 | +1.5% | 163,100 |
| 2018/08/24 | 4,185 | 4,210 | 4,165 | 4,205 | +50 | +1.2% | 135,000 |
| 2018/08/23 | 4,145 | 4,170 | 4,120 | 4,155 | +10 | +0.2% | 85,900 |
| 2018/08/22 | 4,080 | 4,165 | 4,080 | 4,145 | +70 | +1.7% | 135,200 |
| 2018/08/21 | 4,055 | 4,100 | 4,030 | 4,075 | +25 | +0.6% | 112,500 |
| 2018/08/20 | 4,095 | 4,130 | 4,040 | 4,050 | -85 | -2.1% | 111,300 |
| 2018/08/17 | 4,170 | 4,170 | 4,125 | 4,135 | -15 | -0.4% | 102,500 |
| 2018/08/16 | 4,195 | 4,210 | 4,145 | 4,150 | -80 | -1.9% | 181,800 |
| 2018/08/15 | 4,170 | 4,240 | 4,170 | 4,230 | +75 | +1.8% | 207,200 |
| 2018/08/14 | 4,110 | 4,155 | 4,095 | 4,155 | +55 | +1.3% | 127,200 |
| 2018/08/13 | 4,155 | 4,155 | 4,085 | 4,100 | -75 | -1.8% | 136,300 |
| 2018/08/10 | 4,225 | 4,245 | 4,165 | 4,175 | -50 | -1.2% | 153,400 |
| 2018/08/09 | 4,190 | 4,250 | 4,185 | 4,225 | -35 | -0.8% | 210,400 |
| 2018/08/08 | 4,370 | 4,525 | 4,240 | 4,260 | +100 | +2.4% | 538,100 |
| 2018/08/07 | 4,140 | 4,190 | 4,105 | 4,160 | -10 | -0.2% | 121,200 |
| 2018/08/06 | 4,245 | 4,255 | 4,170 | 4,170 | -80 | -1.9% | 102,100 |
| 2018/08/03 | 4,300 | 4,310 | 4,245 | 4,250 | -40 | -0.9% | 168,100 |
| 2018/08/02 | 4,300 | 4,320 | 4,280 | 4,290 | -20 | -0.5% | 182,800 |
| 2018/08/01 | 4,345 | 4,360 | 4,300 | 4,310 | -25 | -0.6% | 136,600 |
| 2018/07/31 | 4,325 | 4,355 | 4,285 | 4,335 | -10 | -0.2% | 172,500 |
| 2018/07/30 | 4,380 | 4,380 | 4,330 | 4,345 | -40 | -0.9% | 72,700 |
| 2018/07/27 | 4,370 | 4,385 | 4,340 | 4,385 | +40 | +0.9% | 91,800 |
| 2018/07/26 | 4,350 | 4,360 | 4,330 | 4,345 | +20 | +0.5% | 94,100 |
| 2018/07/25 | 4,360 | 4,375 | 4,285 | 4,325 | -35 | -0.8% | 154,000 |
| 2018/07/24 | 4,375 | 4,400 | 4,355 | 4,360 | -10 | -0.2% | 84,300 |
| 2018/07/23 | 4,350 | 4,390 | 4,350 | 4,370 | +20 | +0.5% | 74,500 |
| 2018/07/20 | 4,350 | 4,365 | 4,315 | 4,350 | +5 | +0.1% | 122,600 |
| 2018/07/19 | 4,375 | 4,380 | 4,320 | 4,345 | -45 | -1% | 80,400 |
| 2018/07/18 | 4,400 | 4,415 | 4,375 | 4,390 | +25 | +0.6% | 64,000 |
| 2018/07/17 | 4,330 | 4,380 | 4,310 | 4,365 | +20 | +0.5% | 145,200 |
| 2018/07/13 | 4,325 | 4,360 | 4,295 | 4,345 | +40 | +0.9% | 123,800 |
| 2018/07/12 | 4,325 | 4,385 | 4,295 | 4,305 | ±0 | ±0% | 195,900 |
| 2018/07/11 | 4,280 | 4,315 | 4,230 | 4,305 | +20 | +0.5% | 158,200 |
| 2018/07/10 | 4,275 | 4,315 | 4,250 | 4,285 | +20 | +0.5% | 187,700 |
| 2018/07/09 | 4,275 | 4,285 | 4,255 | 4,265 | +35 | +0.8% | 146,500 |
| 2018/07/06 | 4,240 | 4,285 | 4,205 | 4,230 | +20 | +0.5% | 162,300 |
| 2018/07/05 | 4,170 | 4,240 | 4,170 | 4,210 | +30 | +0.7% | 220,000 |
| 2018/07/04 | 4,130 | 4,205 | 4,120 | 4,180 | +45 | +1.1% | 174,400 |
| 2018/07/03 | 4,085 | 4,140 | 4,080 | 4,135 | +50 | +1.2% | 251,100 |
| 2018/07/02 | 4,175 | 4,200 | 4,085 | 4,085 | -95 | -2.3% | 127,800 |
| 2018/06/29 | 4,165 | 4,200 | 4,095 | 4,180 | +10 | +0.2% | 275,500 |
| 2018/06/28 | 4,125 | 4,190 | 4,125 | 4,170 | +20 | +0.5% | 238,000 |
| 2018/06/27 | 4,115 | 4,160 | 4,095 | 4,150 | +35 | +0.9% | 85,100 |
| 2018/06/26 | 4,095 | 4,155 | 4,070 | 4,115 | +35 | +0.9% | 116,100 |
1651～
1700
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
