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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 2,905 | 2,941 | 2,898 | 2,939 | +34 | +1.2% | 190,400 |
| 2017/04/26 | 2,908 | 2,917 | 2,895 | 2,905 | +8 | +0.3% | 207,900 |
| 2017/04/25 | 2,904 | 2,906 | 2,880 | 2,897 | -17 | -0.6% | 168,800 |
| 2017/04/24 | 2,916 | 2,923 | 2,890 | 2,914 | +34 | +1.2% | 207,600 |
| 2017/04/21 | 2,865 | 2,884 | 2,854 | 2,880 | +32 | +1.1% | 185,700 |
| 2017/04/20 | 2,871 | 2,878 | 2,822 | 2,848 | -12 | -0.4% | 284,000 |
| 2017/04/19 | 2,879 | 2,892 | 2,848 | 2,860 | -30 | -1% | 219,300 |
| 2017/04/18 | 2,896 | 2,905 | 2,873 | 2,890 | -3 | -0.1% | 104,200 |
| 2017/04/17 | 2,830 | 2,897 | 2,830 | 2,893 | +44 | +1.5% | 112,300 |
| 2017/04/14 | 2,878 | 2,878 | 2,835 | 2,849 | -32 | -1.1% | 96,300 |
| 2017/04/13 | 2,875 | 2,886 | 2,865 | 2,881 | -1 | ±0% | 102,400 |
| 2017/04/12 | 2,919 | 2,919 | 2,868 | 2,882 | -54 | -1.8% | 110,900 |
| 2017/04/11 | 2,935 | 2,953 | 2,917 | 2,936 | -1 | ±0% | 125,100 |
| 2017/04/10 | 2,976 | 2,979 | 2,933 | 2,937 | -8 | -0.3% | 129,700 |
| 2017/04/07 | 2,980 | 2,980 | 2,925 | 2,945 | -10 | -0.3% | 185,400 |
| 2017/04/06 | 2,976 | 2,986 | 2,939 | 2,955 | -60 | -2% | 192,700 |
| 2017/04/05 | 2,999 | 3,030 | 2,982 | 3,015 | +34 | +1.1% | 168,500 |
| 2017/04/04 | 2,998 | 3,010 | 2,961 | 2,981 | -6 | -0.2% | 143,100 |
| 2017/04/03 | 2,995 | 3,010 | 2,980 | 2,987 | +26 | +0.9% | 135,400 |
| 2017/03/31 | 3,035 | 3,035 | 2,959 | 2,961 | -49 | -1.6% | 171,000 |
| 2017/03/30 | 3,055 | 3,055 | 2,999 | 3,010 | -70 | -2.3% | 186,300 |
| 2017/03/29 | 3,120 | 3,130 | 3,070 | 3,080 | -25 | -0.8% | 97,500 |
| 2017/03/28 | 3,110 | 3,130 | 3,080 | 3,105 | +20 | +0.6% | 128,300 |
| 2017/03/27 | 3,085 | 3,110 | 3,065 | 3,085 | -50 | -1.6% | 105,700 |
| 2017/03/24 | 3,075 | 3,140 | 3,050 | 3,135 | +90 | +3% | 148,200 |
| 2017/03/23 | 3,065 | 3,070 | 3,040 | 3,045 | -30 | -1% | 127,100 |
| 2017/03/22 | 3,100 | 3,115 | 3,075 | 3,075 | -75 | -2.4% | 107,600 |
| 2017/03/21 | 3,110 | 3,175 | 3,105 | 3,150 | +25 | +0.8% | 133,700 |
| 2017/03/17 | 3,130 | 3,155 | 3,115 | 3,125 | -35 | -1.1% | 116,700 |
| 2017/03/16 | 3,130 | 3,165 | 3,110 | 3,160 | +25 | +0.8% | 127,700 |
| 2017/03/15 | 3,170 | 3,185 | 3,135 | 3,135 | -55 | -1.7% | 102,000 |
| 2017/03/14 | 3,190 | 3,210 | 3,165 | 3,190 | +15 | +0.5% | 99,800 |
| 2017/03/13 | 3,190 | 3,215 | 3,165 | 3,175 | -5 | -0.2% | 132,200 |
| 2017/03/10 | 3,235 | 3,235 | 3,160 | 3,180 | +10 | +0.3% | 184,100 |
| 2017/03/09 | 3,190 | 3,190 | 3,125 | 3,170 | -35 | -1.1% | 193,600 |
| 2017/03/08 | 3,180 | 3,235 | 3,175 | 3,205 | +20 | +0.6% | 136,900 |
| 2017/03/07 | 3,175 | 3,190 | 3,160 | 3,185 | +10 | +0.3% | 128,000 |
| 2017/03/06 | 3,190 | 3,195 | 3,165 | 3,175 | -20 | -0.6% | 93,800 |
| 2017/03/03 | 3,200 | 3,200 | 3,130 | 3,195 | -60 | -1.8% | 197,000 |
| 2017/03/02 | 3,300 | 3,310 | 3,240 | 3,255 | +55 | +1.7% | 208,100 |
| 2017/03/01 | 3,170 | 3,215 | 3,150 | 3,200 | +35 | +1.1% | 153,700 |
| 2017/02/28 | 3,190 | 3,210 | 3,160 | 3,165 | +15 | +0.5% | 127,800 |
| 2017/02/27 | 3,210 | 3,210 | 3,130 | 3,150 | -75 | -2.3% | 224,300 |
| 2017/02/24 | 3,135 | 3,235 | 3,125 | 3,225 | +75 | +2.4% | 309,900 |
| 2017/02/23 | 3,110 | 3,175 | 3,105 | 3,150 | +75 | +2.4% | 260,200 |
| 2017/02/22 | 3,060 | 3,095 | 3,050 | 3,075 | +15 | +0.5% | 251,300 |
| 2017/02/21 | 3,020 | 3,070 | 3,005 | 3,060 | +82 | +2.8% | 216,600 |
| 2017/02/20 | 2,949 | 2,978 | 2,945 | 2,978 | +29 | +1% | 108,200 |
| 2017/02/17 | 2,915 | 2,956 | 2,915 | 2,949 | +14 | +0.5% | 128,600 |
| 2017/02/16 | 2,921 | 2,942 | 2,911 | 2,935 | -1 | ±0% | 194,700 |
1851～
1900
件表示中 / 4839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 | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| アズワン | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
