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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 3,250 | 3,285 | 3,245 | 3,285 | ±0 | ±0% | 81,300 |
| 2017/08/28 | 3,255 | 3,305 | 3,250 | 3,285 | +55 | +1.7% | 114,000 |
| 2017/08/25 | 3,260 | 3,270 | 3,230 | 3,230 | -5 | -0.2% | 77,500 |
| 2017/08/24 | 3,275 | 3,280 | 3,230 | 3,235 | -45 | -1.4% | 113,900 |
| 2017/08/23 | 3,280 | 3,305 | 3,275 | 3,280 | +40 | +1.2% | 130,800 |
| 2017/08/22 | 3,240 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 93,500 |
| 2017/08/21 | 3,250 | 3,270 | 3,235 | 3,240 | +10 | +0.3% | 81,800 |
| 2017/08/18 | 3,270 | 3,275 | 3,220 | 3,230 | -25 | -0.8% | 168,800 |
| 2017/08/17 | 3,265 | 3,295 | 3,245 | 3,255 | -15 | -0.5% | 144,300 |
| 2017/08/16 | 3,285 | 3,320 | 3,265 | 3,270 | -20 | -0.6% | 154,900 |
| 2017/08/15 | 3,305 | 3,330 | 3,265 | 3,290 | -15 | -0.5% | 175,100 |
| 2017/08/14 | 3,300 | 3,350 | 3,280 | 3,305 | -50 | -1.5% | 210,300 |
| 2017/08/10 | 3,410 | 3,415 | 3,335 | 3,355 | -80 | -2.3% | 248,000 |
| 2017/08/09 | 3,495 | 3,560 | 3,380 | 3,435 | +40 | +1.2% | 489,500 |
| 2017/08/08 | 3,400 | 3,420 | 3,340 | 3,395 | -70 | -2% | 176,000 |
| 2017/08/07 | 3,460 | 3,495 | 3,440 | 3,465 | +65 | +1.9% | 186,400 |
| 2017/08/04 | 3,410 | 3,415 | 3,370 | 3,400 | +10 | +0.3% | 110,700 |
| 2017/08/03 | 3,430 | 3,430 | 3,380 | 3,390 | -30 | -0.9% | 124,100 |
| 2017/08/02 | 3,400 | 3,430 | 3,385 | 3,420 | +30 | +0.9% | 124,700 |
| 2017/08/01 | 3,375 | 3,410 | 3,355 | 3,390 | ±0 | ±0% | 144,100 |
| 2017/07/31 | 3,420 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 99,500 |
| 2017/07/28 | 3,430 | 3,430 | 3,400 | 3,415 | -35 | -1% | 103,600 |
| 2017/07/27 | 3,415 | 3,480 | 3,410 | 3,450 | +30 | +0.9% | 138,800 |
| 2017/07/26 | 3,430 | 3,435 | 3,400 | 3,420 | -15 | -0.4% | 148,200 |
| 2017/07/25 | 3,425 | 3,450 | 3,410 | 3,435 | -5 | -0.1% | 90,100 |
| 2017/07/24 | 3,430 | 3,450 | 3,415 | 3,440 | -20 | -0.6% | 117,300 |
| 2017/07/21 | 3,450 | 3,475 | 3,435 | 3,460 | +45 | +1.3% | 183,800 |
| 2017/07/20 | 3,400 | 3,425 | 3,390 | 3,415 | +45 | +1.3% | 145,000 |
| 2017/07/19 | 3,355 | 3,390 | 3,350 | 3,370 | +5 | +0.1% | 85,900 |
| 2017/07/18 | 3,365 | 3,380 | 3,355 | 3,365 | +5 | +0.1% | 143,500 |
| 2017/07/14 | 3,350 | 3,385 | 3,350 | 3,360 | ±0 | ±0% | 124,100 |
| 2017/07/13 | 3,385 | 3,390 | 3,335 | 3,360 | -20 | -0.6% | 160,500 |
| 2017/07/12 | 3,415 | 3,435 | 3,370 | 3,380 | -35 | -1% | 135,700 |
| 2017/07/11 | 3,385 | 3,430 | 3,380 | 3,415 | +35 | +1% | 125,300 |
| 2017/07/10 | 3,415 | 3,420 | 3,370 | 3,380 | -15 | -0.4% | 116,000 |
| 2017/07/07 | 3,390 | 3,440 | 3,370 | 3,395 | -10 | -0.3% | 238,500 |
| 2017/07/06 | 3,440 | 3,475 | 3,400 | 3,405 | -5 | -0.1% | 169,100 |
| 2017/07/05 | 3,440 | 3,440 | 3,360 | 3,410 | -45 | -1.3% | 224,500 |
| 2017/07/04 | 3,540 | 3,560 | 3,430 | 3,455 | -30 | -0.9% | 189,400 |
| 2017/07/03 | 3,475 | 3,510 | 3,465 | 3,485 | -10 | -0.3% | 183,700 |
| 2017/06/30 | 3,495 | 3,510 | 3,450 | 3,495 | +20 | +0.6% | 185,600 |
| 2017/06/29 | 3,530 | 3,535 | 3,465 | 3,475 | -30 | -0.9% | 251,900 |
| 2017/06/28 | 3,490 | 3,530 | 3,460 | 3,505 | +85 | +2.5% | 468,100 |
| 2017/06/27 | 3,410 | 3,445 | 3,390 | 3,420 | +20 | +0.6% | 126,200 |
| 2017/06/26 | 3,385 | 3,415 | 3,385 | 3,400 | +15 | +0.4% | 116,600 |
| 2017/06/23 | 3,415 | 3,420 | 3,365 | 3,385 | -30 | -0.9% | 131,700 |
| 2017/06/22 | 3,415 | 3,425 | 3,385 | 3,415 | +40 | +1.2% | 164,600 |
| 2017/06/21 | 3,345 | 3,400 | 3,345 | 3,375 | +30 | +0.9% | 173,300 |
| 2017/06/20 | 3,350 | 3,385 | 3,335 | 3,345 | +35 | +1.1% | 152,900 |
| 2017/06/19 | 3,290 | 3,320 | 3,290 | 3,310 | +55 | +1.7% | 150,700 |
1901～
1950
件表示中 / 4972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 | 194,000円 | +3.2% | +1.8% | 3.09% | 11.81倍 | 1.23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 |
| エネクス | 174,300円 | +2.2% | -6.6% | 3.56% | 12.29倍 | 1.14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 | 216,800円 | -5.6% | -6.6% | 3.04% | 9.80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 | 548,000円 | +3.3% | -2.1% | 2.55% | 14.38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 |
| アズワン | 243,700円 | +8.2% | +5.1% | 2.59% | 19.96倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
