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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 2,357 | 2,370 | 2,351.5 | 2,360.5 | ±0 | ±0% | 148,800 |
| 2024/10/16 | 2,367 | 2,419.5 | 2,360.5 | 2,360.5 | -49.5 | -2.1% | 191,100 |
| 2024/10/15 | 2,396 | 2,418 | 2,380.5 | 2,410 | +35.5 | +1.5% | 205,500 |
| 2024/10/11 | 2,406 | 2,418 | 2,365 | 2,374.5 | -44 | -1.8% | 275,300 |
| 2024/10/10 | 2,398 | 2,425 | 2,345 | 2,418.5 | +21.5 | +0.9% | 280,900 |
| 2024/10/09 | 2,370 | 2,442.5 | 2,370 | 2,397 | +27 | +1.1% | 361,800 |
| 2024/10/08 | 2,356 | 2,389 | 2,349 | 2,370 | -23 | -1% | 255,200 |
| 2024/10/07 | 2,385.5 | 2,394.5 | 2,345 | 2,393 | +37 | +1.6% | 257,900 |
| 2024/10/04 | 2,345.5 | 2,365 | 2,334.5 | 2,356 | +24 | +1% | 250,500 |
| 2024/10/03 | 2,355.5 | 2,357 | 2,325.5 | 2,332 | +1 | ±0% | 171,200 |
| 2024/10/02 | 2,328 | 2,351.5 | 2,317.5 | 2,331 | -3.5 | -0.1% | 216,600 |
| 2024/10/01 | 2,310 | 2,339 | 2,301 | 2,334.5 | -4 | -0.2% | 200,300 |
| 2024/09/30 | 2,303.5 | 2,364 | 2,298.5 | 2,338.5 | +21.5 | +0.9% | 384,500 |
| 2024/09/27 | 2,303.5 | 2,327 | 2,281.5 | 2,317 | -9.5 | -0.4% | 189,500 |
| 2024/09/26 | 2,269.5 | 2,334.5 | 2,246 | 2,326.5 | +73.5 | +3.3% | 318,000 |
| 2024/09/25 | 2,240 | 2,264 | 2,237 | 2,253 | -8.5 | -0.4% | 285,600 |
| 2024/09/24 | 2,205 | 2,268.5 | 2,172.5 | 2,261.5 | +56.5 | +2.6% | 281,000 |
| 2024/09/20 | 2,204 | 2,230 | 2,191.5 | 2,205 | +43.5 | +2% | 398,900 |
| 2024/09/19 | 2,182 | 2,198.5 | 2,161.5 | 2,161.5 | +8.5 | +0.4% | 237,800 |
| 2024/09/18 | 2,143.5 | 2,157 | 2,123 | 2,153 | +21 | +1% | 237,900 |
| 2024/09/17 | 2,141.5 | 2,160 | 2,101 | 2,132 | +19 | +0.9% | 297,000 |
| 2024/09/13 | 2,070 | 2,118 | 2,067 | 2,113 | +24 | +1.1% | 296,400 |
| 2024/09/12 | 2,115.5 | 2,126 | 2,063 | 2,089 | -22.5 | -1.1% | 318,200 |
| 2024/09/11 | 2,118.5 | 2,126 | 2,088.5 | 2,111.5 | -14.5 | -0.7% | 157,000 |
| 2024/09/10 | 2,142.5 | 2,153.5 | 2,112.5 | 2,126 | -35 | -1.6% | 247,400 |
| 2024/09/09 | 2,130.5 | 2,173.5 | 2,130.5 | 2,161 | +11 | +0.5% | 156,200 |
| 2024/09/06 | 2,165 | 2,192.5 | 2,140 | 2,150 | -2.5 | -0.1% | 177,700 |
| 2024/09/05 | 2,143 | 2,215 | 2,143 | 2,152.5 | -27 | -1.2% | 241,400 |
| 2024/09/04 | 2,179 | 2,191.5 | 2,144.5 | 2,179.5 | -10.5 | -0.5% | 144,500 |
| 2024/09/03 | 2,170 | 2,201 | 2,169 | 2,190 | +36.5 | +1.7% | 123,400 |
| 2024/09/02 | 2,208 | 2,208 | 2,132 | 2,153.5 | -38 | -1.7% | 102,000 |
| 2024/08/30 | 2,156.5 | 2,192 | 2,148 | 2,191.5 | +22 | +1% | 225,200 |
| 2024/08/29 | 2,184 | 2,200 | 2,141.5 | 2,169.5 | +8.5 | +0.4% | 177,900 |
| 2024/08/28 | 2,174 | 2,174 | 2,141.5 | 2,161 | -20 | -0.9% | 106,300 |
| 2024/08/27 | 2,199 | 2,200 | 2,168.5 | 2,181 | +17.5 | +0.8% | 128,700 |
| 2024/08/26 | 2,145 | 2,170 | 2,132 | 2,163.5 | +36 | +1.7% | 148,100 |
| 2024/08/23 | 2,141.5 | 2,152.5 | 2,121.5 | 2,127.5 | -13 | -0.6% | 244,300 |
| 2024/08/22 | 2,145 | 2,150 | 2,122 | 2,140.5 | -3 | -0.1% | 150,800 |
| 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 |
151～
200
件表示中 / 4964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 | 185,700円 | +3.2% | +1.8% | 3.23% | 11.30倍 | 1.18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 | 167,800円 | +2.2% | -6.6% | 3.69% | 11.83倍 | 1.10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 | 211,000円 | -5.6% | -6.6% | 3.13% | 9.54倍 | 1.06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 | 531,000円 | +3.3% | -2.1% | 2.64% | 13.99倍 | 1.04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 |
| 稲畑産 | 316,000円 | +3.8% | -2.4% | 4.05% | 8.81倍 | 0.83倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
