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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 2018/10/02 | 4,375 | 4,420 | 4,345 | 4,380 | +30 | +0.7% | 130,800 |
| 2018/10/01 | 4,385 | 4,400 | 4,335 | 4,350 | -45 | -1% | 84,600 |
| 2018/09/28 | 4,350 | 4,410 | 4,340 | 4,395 | +80 | +1.9% | 220,600 |
| 2018/09/27 | 4,335 | 4,370 | 4,305 | 4,315 | +40 | +0.9% | 211,400 |
| 2018/09/26 | 4,150 | 4,280 | 4,150 | 4,275 | +125 | +3% | 126,400 |
| 2018/09/25 | 4,160 | 4,180 | 4,080 | 4,150 | +10 | +0.2% | 168,800 |
| 2018/09/21 | 4,085 | 4,150 | 4,055 | 4,140 | +55 | +1.3% | 131,400 |
| 2018/09/20 | 4,140 | 4,140 | 4,080 | 4,085 | -10 | -0.2% | 81,000 |
| 2018/09/19 | 4,095 | 4,120 | 4,075 | 4,095 | +5 | +0.1% | 104,400 |
| 2018/09/18 | 3,960 | 4,100 | 3,950 | 4,090 | +115 | +2.9% | 161,300 |
| 2018/09/14 | 3,985 | 4,020 | 3,950 | 3,975 | +40 | +1% | 243,000 |
| 2018/09/13 | 3,920 | 3,970 | 3,915 | 3,935 | +10 | +0.3% | 140,500 |
| 2018/09/12 | 3,970 | 4,015 | 3,885 | 3,925 | -50 | -1.3% | 199,600 |
| 2018/09/11 | 4,010 | 4,020 | 3,960 | 3,975 | -70 | -1.7% | 125,300 |
| 2018/09/10 | 4,075 | 4,085 | 4,040 | 4,045 | -30 | -0.7% | 89,800 |
| 2018/09/07 | 4,120 | 4,120 | 4,045 | 4,075 | -60 | -1.5% | 82,500 |
| 2018/09/06 | 4,190 | 4,190 | 4,105 | 4,135 | -65 | -1.5% | 95,700 |
| 2018/09/05 | 4,245 | 4,245 | 4,175 | 4,200 | -45 | -1.1% | 79,800 |
| 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 |
1651～
1700
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
