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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 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 |
| 2018/04/11 | 3,850 | 3,850 | 3,705 | 3,765 | -90 | -2.3% | 169,000 |
| 2018/04/10 | 3,900 | 3,925 | 3,845 | 3,855 | -35 | -0.9% | 169,800 |
| 2018/04/09 | 3,900 | 3,915 | 3,870 | 3,890 | -30 | -0.8% | 131,500 |
| 2018/04/06 | 3,895 | 3,950 | 3,870 | 3,920 | +25 | +0.6% | 198,900 |
| 2018/04/05 | 3,880 | 3,910 | 3,835 | 3,895 | +60 | +1.6% | 144,400 |
| 2018/04/04 | 3,825 | 3,845 | 3,800 | 3,835 | +35 | +0.9% | 127,100 |
| 2018/04/03 | 3,760 | 3,815 | 3,755 | 3,800 | +15 | +0.4% | 126,700 |
| 2018/04/02 | 3,765 | 3,800 | 3,760 | 3,785 | +35 | +0.9% | 118,100 |
| 2018/03/30 | 3,780 | 3,780 | 3,725 | 3,750 | +10 | +0.3% | 135,300 |
| 2018/03/29 | 3,755 | 3,755 | 3,690 | 3,740 | -5 | -0.1% | 129,500 |
| 2018/03/28 | 3,715 | 3,745 | 3,680 | 3,745 | -35 | -0.9% | 134,300 |
| 2018/03/27 | 3,700 | 3,800 | 3,700 | 3,780 | +80 | +2.2% | 160,100 |
| 2018/03/26 | 3,630 | 3,700 | 3,590 | 3,700 | +45 | +1.2% | 121,600 |
| 2018/03/23 | 3,740 | 3,750 | 3,645 | 3,655 | -155 | -4.1% | 118,800 |
| 2018/03/22 | 3,755 | 3,815 | 3,755 | 3,810 | +20 | +0.5% | 89,900 |
| 2018/03/20 | 3,775 | 3,795 | 3,710 | 3,790 | +15 | +0.4% | 124,000 |
| 2018/03/19 | 3,790 | 3,810 | 3,720 | 3,775 | -50 | -1.3% | 113,700 |
| 2018/03/16 | 3,875 | 3,880 | 3,805 | 3,825 | -70 | -1.8% | 91,500 |
| 2018/03/15 | 3,845 | 3,910 | 3,825 | 3,895 | +45 | +1.2% | 93,900 |
| 2018/03/14 | 3,860 | 3,870 | 3,825 | 3,850 | -25 | -0.6% | 93,700 |
| 2018/03/13 | 3,775 | 3,880 | 3,765 | 3,875 | +95 | +2.5% | 132,900 |
| 2018/03/12 | 3,785 | 3,790 | 3,745 | 3,780 | +40 | +1.1% | 66,900 |
| 2018/03/09 | 3,715 | 3,785 | 3,715 | 3,740 | +80 | +2.2% | 157,900 |
| 2018/03/08 | 3,750 | 3,750 | 3,640 | 3,660 | -55 | -1.5% | 102,400 |
| 2018/03/07 | 3,655 | 3,715 | 3,650 | 3,715 | +40 | +1.1% | 116,900 |
| 2018/03/06 | 3,680 | 3,705 | 3,670 | 3,675 | +25 | +0.7% | 98,700 |
| 2018/03/05 | 3,635 | 3,670 | 3,600 | 3,650 | -15 | -0.4% | 97,700 |
| 2018/03/02 | 3,600 | 3,690 | 3,590 | 3,665 | -5 | -0.1% | 138,200 |
| 2018/03/01 | 3,710 | 3,710 | 3,660 | 3,670 | -65 | -1.7% | 80,300 |
| 2018/02/28 | 3,705 | 3,790 | 3,705 | 3,735 | -5 | -0.1% | 120,700 |
| 2018/02/27 | 3,740 | 3,760 | 3,685 | 3,740 | -10 | -0.3% | 115,000 |
| 2018/02/26 | 3,765 | 3,770 | 3,705 | 3,750 | +25 | +0.7% | 138,800 |
1701～
1750
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
