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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 4,140 | 4,145 | 4,060 | 4,080 | -65 | -1.6% | 75,000 |
| 2018/06/22 | 4,125 | 4,170 | 4,110 | 4,145 | +5 | +0.1% | 150,100 |
| 2018/06/21 | 4,165 | 4,205 | 4,140 | 4,140 | -25 | -0.6% | 124,400 |
| 2018/06/20 | 4,155 | 4,175 | 4,105 | 4,165 | +25 | +0.6% | 153,500 |
| 2018/06/19 | 4,220 | 4,230 | 4,140 | 4,140 | -100 | -2.4% | 138,400 |
| 2018/06/18 | 4,205 | 4,245 | 4,190 | 4,240 | ±0 | ±0% | 170,500 |
| 2018/06/15 | 4,245 | 4,265 | 4,205 | 4,240 | +25 | +0.6% | 136,800 |
| 2018/06/14 | 4,200 | 4,240 | 4,175 | 4,215 | -15 | -0.4% | 132,300 |
| 2018/06/13 | 4,200 | 4,260 | 4,185 | 4,230 | +35 | +0.8% | 179,300 |
| 2018/06/12 | 4,220 | 4,220 | 4,135 | 4,195 | -25 | -0.6% | 215,300 |
| 2018/06/11 | 4,150 | 4,235 | 4,110 | 4,220 | +65 | +1.6% | 266,400 |
| 2018/06/08 | 4,080 | 4,165 | 4,075 | 4,155 | +75 | +1.8% | 255,800 |
| 2018/06/07 | 4,095 | 4,110 | 4,065 | 4,080 | -20 | -0.5% | 167,700 |
| 2018/06/06 | 4,100 | 4,105 | 4,015 | 4,100 | +70 | +1.7% | 203,600 |
| 2018/06/05 | 4,010 | 4,065 | 3,995 | 4,030 | +40 | +1% | 180,000 |
| 2018/06/04 | 3,980 | 4,030 | 3,935 | 3,990 | +30 | +0.8% | 161,900 |
| 2018/06/01 | 3,925 | 3,980 | 3,890 | 3,960 | -10 | -0.3% | 150,900 |
| 2018/05/31 | 3,960 | 3,995 | 3,910 | 3,970 | -5 | -0.1% | 196,400 |
| 2018/05/30 | 3,940 | 3,995 | 3,925 | 3,975 | -40 | -1% | 120,600 |
| 2018/05/29 | 3,975 | 4,030 | 3,940 | 4,015 | +10 | +0.2% | 129,800 |
| 2018/05/28 | 4,020 | 4,020 | 3,975 | 4,005 | -15 | -0.4% | 100,500 |
| 2018/05/25 | 4,030 | 4,040 | 3,995 | 4,020 | -40 | -1% | 126,300 |
| 2018/05/24 | 4,065 | 4,090 | 4,010 | 4,060 | -15 | -0.4% | 138,200 |
| 2018/05/23 | 4,020 | 4,125 | 4,020 | 4,075 | +65 | +1.6% | 199,600 |
| 2018/05/22 | 4,060 | 4,060 | 3,980 | 4,010 | -55 | -1.4% | 139,300 |
| 2018/05/21 | 4,075 | 4,130 | 4,065 | 4,065 | -30 | -0.7% | 81,500 |
| 2018/05/18 | 4,060 | 4,125 | 4,000 | 4,095 | +60 | +1.5% | 211,700 |
| 2018/05/17 | 4,095 | 4,095 | 4,035 | 4,035 | -70 | -1.7% | 126,900 |
| 2018/05/16 | 4,010 | 4,135 | 4,010 | 4,105 | +75 | +1.9% | 157,400 |
| 2018/05/15 | 4,000 | 4,080 | 4,000 | 4,030 | +30 | +0.8% | 197,300 |
| 2018/05/14 | 3,880 | 4,125 | 3,865 | 4,000 | +250 | +6.7% | 392,100 |
| 2018/05/11 | 3,730 | 3,770 | 3,710 | 3,750 | +10 | +0.3% | 82,400 |
| 2018/05/10 | 3,730 | 3,740 | 3,685 | 3,740 | +25 | +0.7% | 77,500 |
| 2018/05/09 | 3,775 | 3,775 | 3,700 | 3,715 | -60 | -1.6% | 135,800 |
| 2018/05/08 | 3,815 | 3,830 | 3,770 | 3,775 | -25 | -0.7% | 59,000 |
| 2018/05/07 | 3,800 | 3,805 | 3,750 | 3,800 | ±0 | ±0% | 60,300 |
| 2018/05/02 | 3,785 | 3,805 | 3,760 | 3,800 | +35 | +0.9% | 83,000 |
| 2018/05/01 | 3,785 | 3,785 | 3,735 | 3,765 | -40 | -1.1% | 89,200 |
| 2018/04/27 | 3,800 | 3,830 | 3,780 | 3,805 | +5 | +0.1% | 140,600 |
| 2018/04/26 | 3,815 | 3,820 | 3,780 | 3,800 | -5 | -0.1% | 125,900 |
| 2018/04/25 | 3,820 | 3,845 | 3,800 | 3,805 | -35 | -0.9% | 170,500 |
| 2018/04/24 | 3,800 | 3,845 | 3,790 | 3,840 | +65 | +1.7% | 111,200 |
| 2018/04/23 | 3,775 | 3,785 | 3,755 | 3,775 | ±0 | ±0% | 122,700 |
| 2018/04/20 | 3,720 | 3,800 | 3,720 | 3,775 | +10 | +0.3% | 107,100 |
| 2018/04/19 | 3,800 | 3,800 | 3,750 | 3,765 | -15 | -0.4% | 101,800 |
| 2018/04/18 | 3,775 | 3,800 | 3,755 | 3,780 | +10 | +0.3% | 144,000 |
| 2018/04/17 | 3,795 | 3,815 | 3,755 | 3,770 | -35 | -0.9% | 182,000 |
| 2018/04/16 | 3,775 | 3,840 | 3,760 | 3,805 | +35 | +0.9% | 201,900 |
| 2018/04/13 | 3,825 | 3,825 | 3,765 | 3,770 | -35 | -0.9% | 148,300 |
| 2018/04/12 | 3,785 | 3,840 | 3,765 | 3,805 | +40 | +1.1% | 132,200 |
1701～
1750
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
