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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/23 | 3,800 | 3,800 | 3,715 | 3,725 | -55 | -1.5% | 112,000 |
| 2018/02/22 | 3,820 | 3,820 | 3,730 | 3,780 | -20 | -0.5% | 143,700 |
| 2018/02/21 | 3,735 | 3,820 | 3,705 | 3,800 | +85 | +2.3% | 168,800 |
| 2018/02/20 | 3,640 | 3,720 | 3,605 | 3,715 | +75 | +2.1% | 91,600 |
| 2018/02/19 | 3,585 | 3,650 | 3,565 | 3,640 | +105 | +3% | 125,100 |
| 2018/02/16 | 3,455 | 3,540 | 3,455 | 3,535 | +120 | +3.5% | 124,100 |
| 2018/02/15 | 3,455 | 3,455 | 3,395 | 3,415 | ±0 | ±0% | 140,800 |
| 2018/02/14 | 3,500 | 3,505 | 3,410 | 3,415 | -110 | -3.1% | 156,200 |
| 2018/02/13 | 3,600 | 3,610 | 3,520 | 3,525 | -50 | -1.4% | 121,200 |
| 2018/02/09 | 3,540 | 3,600 | 3,540 | 3,575 | -115 | -3.1% | 142,500 |
| 2018/02/08 | 3,715 | 3,750 | 3,665 | 3,690 | +45 | +1.2% | 217,900 |
| 2018/02/07 | 3,710 | 3,710 | 3,550 | 3,645 | +270 | +8% | 301,300 |
| 2018/02/06 | 3,480 | 3,540 | 3,315 | 3,375 | -225 | -6.3% | 171,300 |
| 2018/02/05 | 3,640 | 3,660 | 3,570 | 3,600 | -80 | -2.2% | 103,100 |
| 2018/02/02 | 3,610 | 3,695 | 3,610 | 3,680 | +20 | +0.5% | 119,600 |
| 2018/02/01 | 3,555 | 3,660 | 3,555 | 3,660 | +95 | +2.7% | 164,700 |
| 2018/01/31 | 3,590 | 3,600 | 3,560 | 3,565 | -25 | -0.7% | 127,000 |
| 2018/01/30 | 3,670 | 3,670 | 3,570 | 3,590 | -80 | -2.2% | 121,000 |
1751～
1800
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
