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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,143.5 | 2,174 | 2,131.5 | 2,143.5 | -13.5 | -0.6% | 138,000 |
| 2024/08/20 | 2,158 | 2,190 | 2,153 | 2,157 | +12.5 | +0.6% | 214,200 |
| 2024/08/19 | 2,140.5 | 2,150 | 2,107.5 | 2,144.5 | +2 | +0.1% | 250,300 |
| 2024/08/16 | 2,155.5 | 2,177 | 2,088 | 2,142.5 | +0.5 | ±0% | 252,200 |
| 2024/08/15 | 2,135.5 | 2,150 | 2,110.5 | 2,142 | +32.5 | +1.5% | 221,900 |
| 2024/08/14 | 2,067.5 | 2,127 | 2,065.5 | 2,109.5 | +44.5 | +2.2% | 290,300 |
| 2024/08/13 | 2,063.5 | 2,093.5 | 2,006.5 | 2,065 | -4 | -0.2% | 379,800 |
| 2024/08/09 | 2,096 | 2,101 | 2,039 | 2,069 | +23 | +1.1% | 307,500 |
| 2024/08/08 | 2,013.5 | 2,078 | 2,005.5 | 2,046 | -17.5 | -0.8% | 242,500 |
| 2024/08/07 | 2,026.5 | 2,113.5 | 1,974.5 | 2,063.5 | -13 | -0.6% | 290,900 |
| 2024/08/06 | 2,051.5 | 2,120 | 1,995.5 | 2,076.5 | +168 | +8.8% | 480,700 |
| 2024/08/05 | 2,125 | 2,159 | 1,880 | 1,908.5 | -238 | -11.1% | 371,500 |
| 2024/08/02 | 2,191.5 | 2,240.5 | 2,142.5 | 2,146.5 | -76 | -3.4% | 404,500 |
| 2024/08/01 | 2,259 | 2,263.5 | 2,205 | 2,222.5 | -77.5 | -3.4% | 237,100 |
| 2024/07/31 | 2,222 | 2,312.5 | 2,218 | 2,300 | +78 | +3.5% | 324,000 |
| 2024/07/30 | 2,262 | 2,262 | 2,212 | 2,222 | -54.5 | -2.4% | 223,300 |
| 2024/07/29 | 2,273 | 2,293 | 2,266 | 2,276.5 | +12.5 | +0.6% | 136,800 |
| 2024/07/26 | 2,282 | 2,299 | 2,263 | 2,264 | -8 | -0.4% | 183,400 |
| 2024/07/25 | 2,279 | 2,340 | 2,250 | 2,272 | +10.5 | +0.5% | 245,200 |
| 2024/07/24 | 2,257.5 | 2,271.5 | 2,241 | 2,261.5 | -2 | -0.1% | 203,400 |
| 2024/07/23 | 2,276 | 2,284 | 2,253 | 2,263.5 | -12.5 | -0.5% | 205,400 |
| 2024/07/22 | 2,281 | 2,291.5 | 2,261.5 | 2,276 | -4.5 | -0.2% | 125,900 |
| 2024/07/19 | 2,290 | 2,304.5 | 2,268 | 2,280.5 | -10 | -0.4% | 140,500 |
| 2024/07/18 | 2,273.5 | 2,290.5 | 2,262 | 2,290.5 | +16 | +0.7% | 279,400 |
| 2024/07/17 | 2,334 | 2,334 | 2,254.5 | 2,274.5 | -42 | -1.8% | 315,300 |
| 2024/07/16 | 2,269.5 | 2,326 | 2,265 | 2,316.5 | +46.5 | +2% | 290,800 |
| 2024/07/12 | 2,229.5 | 2,286 | 2,215 | 2,270 | +10.5 | +0.5% | 395,900 |
| 2024/07/11 | 2,273.5 | 2,283 | 2,251 | 2,259.5 | -5.5 | -0.2% | 408,700 |
| 2024/07/10 | 2,261 | 2,273 | 2,241.5 | 2,265 | -3.5 | -0.2% | 329,000 |
| 2024/07/09 | 2,288.5 | 2,288.5 | 2,249 | 2,268.5 | -24 | -1% | 475,200 |
| 2024/07/08 | 2,316 | 2,323.5 | 2,291.5 | 2,292.5 | -18.5 | -0.8% | 230,500 |
| 2024/07/05 | 2,321.5 | 2,337.5 | 2,307 | 2,311 | -16 | -0.7% | 293,600 |
| 2024/07/04 | 2,366 | 2,384 | 2,321.5 | 2,327 | -60.5 | -2.5% | 327,400 |
| 2024/07/03 | 2,378 | 2,402.5 | 2,370 | 2,387.5 | -38 | -1.6% | 246,200 |
| 2024/07/02 | 2,397 | 2,432.5 | 2,391.5 | 2,425.5 | +25.5 | +1.1% | 272,900 |
| 2024/07/01 | 2,410 | 2,420.5 | 2,379 | 2,400 | +25 | +1.1% | 215,800 |
| 2024/06/28 | 2,365 | 2,393.5 | 2,352.5 | 2,375 | +14.5 | +0.6% | 299,200 |
| 2024/06/27 | 2,324.5 | 2,361.5 | 2,324 | 2,360.5 | +36 | +1.5% | 231,700 |
| 2024/06/26 | 2,325 | 2,333.5 | 2,264 | 2,324.5 | +13 | +0.6% | 232,600 |
| 2024/06/25 | 2,326.5 | 2,338.5 | 2,294 | 2,311.5 | -14 | -0.6% | 275,300 |
| 2024/06/24 | 2,302 | 2,340 | 2,300 | 2,325.5 | +25 | +1.1% | 180,000 |
| 2024/06/21 | 2,313 | 2,324.5 | 2,296 | 2,300.5 | -8 | -0.3% | 268,700 |
| 2024/06/20 | 2,305.5 | 2,324 | 2,270.5 | 2,308.5 | -8.5 | -0.4% | 230,900 |
| 2024/06/19 | 2,302.5 | 2,333.5 | 2,291 | 2,317 | -2 | -0.1% | 226,300 |
| 2024/06/18 | 2,286 | 2,330 | 2,286 | 2,319 | +37.5 | +1.6% | 277,300 |
| 2024/06/17 | 2,299.5 | 2,308.5 | 2,267 | 2,281.5 | -14 | -0.6% | 271,800 |
| 2024/06/14 | 2,313 | 2,337.5 | 2,285 | 2,295.5 | -67.5 | -2.9% | 641,200 |
| 2024/06/13 | 2,403 | 2,415 | 2,356.5 | 2,363 | -67 | -2.8% | 342,900 |
| 2024/06/12 | 2,463 | 2,463 | 2,416 | 2,430 | -41.5 | -1.7% | 165,200 |
| 2024/06/11 | 2,460 | 2,495 | 2,453 | 2,471.5 | +20 | +0.8% | 266,200 |
151～
200
件表示中 / 4926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 | 197,800円 | +1.4% | +3.1% | 2.93% | 12.44倍 | 1.33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 | 480,000円 | +2.6% | +5.1% | 3.85% | 9.13倍 | 0.99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 | 356,600円 | +4.8% | +5.4% | 3.65% | 12.17倍 | 1.19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 | 227,100円 | +11.6% | +7.4% | 4.62% | 7.03倍 | 1.13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 | 445,500円 | +15.1% | +24.3% | 4.71% | 4.18倍 | 0.50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
