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 |
|---|---|---|---|---|---|---|---|
| 2014/10/15 | 2,521 | 2,583 | 2,505 | 2,544 | +19 | +0.8% | 1,066,600 |
| 2014/10/14 | 2,600 | 2,615 | 2,517 | 2,525 | -115 | -4.4% | 479,600 |
| 2014/10/10 | 2,670 | 2,718 | 2,615 | 2,640 | -58 | -2.1% | 378,500 |
| 2014/10/09 | 2,779 | 2,785 | 2,648 | 2,698 | -89 | -3.2% | 475,100 |
| 2014/10/08 | 2,853 | 2,853 | 2,775 | 2,787 | -66 | -2.3% | 485,800 |
| 2014/10/07 | 2,887 | 2,891 | 2,836 | 2,853 | -49 | -1.7% | 529,100 |
| 2014/10/06 | 2,910 | 2,919 | 2,894 | 2,902 | +2 | +0.1% | 611,700 |
| 2014/10/03 | 2,930 | 2,956 | 2,860 | 2,900 | -570 | -16.4% | 1,129,200 |
| 2014/10/02 | 3,455 | 3,525 | 3,440 | 3,470 | -40 | -1.1% | 177,600 |
| 2014/10/01 | 3,525 | 3,560 | 3,505 | 3,510 | ±0 | ±0% | 139,400 |
| 2014/09/30 | 3,525 | 3,535 | 3,490 | 3,510 | -5 | -0.1% | 121,100 |
| 2014/09/29 | 3,505 | 3,525 | 3,430 | 3,515 | +40 | +1.2% | 129,800 |
| 2014/09/26 | 3,430 | 3,490 | 3,420 | 3,475 | -25 | -0.7% | 91,200 |
| 2014/09/25 | 3,445 | 3,500 | 3,440 | 3,500 | +75 | +2.2% | 96,600 |
| 2014/09/24 | 3,395 | 3,425 | 3,385 | 3,425 | ±0 | ±0% | 118,500 |
| 2014/09/22 | 3,390 | 3,435 | 3,385 | 3,425 | +65 | +1.9% | 93,900 |
| 2014/09/19 | 3,345 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 196,700 |
| 2014/09/18 | 3,370 | 3,370 | 3,335 | 3,350 | ±0 | ±0% | 86,900 |
| 2014/09/17 | 3,375 | 3,385 | 3,350 | 3,350 | ±0 | ±0% | 130,800 |
| 2014/09/16 | 3,320 | 3,365 | 3,315 | 3,350 | -5 | -0.1% | 130,600 |
| 2014/09/12 | 3,290 | 3,365 | 3,285 | 3,355 | +90 | +2.8% | 224,000 |
| 2014/09/11 | 3,300 | 3,320 | 3,255 | 3,265 | -20 | -0.6% | 121,800 |
| 2014/09/10 | 3,255 | 3,300 | 3,255 | 3,285 | +20 | +0.6% | 64,200 |
| 2014/09/09 | 3,280 | 3,300 | 3,250 | 3,265 | ±0 | ±0% | 111,300 |
| 2014/09/08 | 3,290 | 3,290 | 3,235 | 3,265 | -15 | -0.5% | 108,400 |
| 2014/09/05 | 3,275 | 3,300 | 3,255 | 3,280 | +40 | +1.2% | 130,600 |
| 2014/09/04 | 3,285 | 3,295 | 3,215 | 3,240 | -55 | -1.7% | 192,900 |
| 2014/09/03 | 3,325 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 158,900 |
| 2014/09/02 | 3,310 | 3,340 | 3,300 | 3,325 | +30 | +0.9% | 97,200 |
| 2014/09/01 | 3,320 | 3,335 | 3,270 | 3,295 | -25 | -0.8% | 160,200 |
| 2014/08/29 | 3,315 | 3,350 | 3,315 | 3,320 | -25 | -0.7% | 123,100 |
| 2014/08/28 | 3,380 | 3,380 | 3,310 | 3,345 | -90 | -2.6% | 200,000 |
| 2014/08/27 | 3,405 | 3,445 | 3,375 | 3,435 | +50 | +1.5% | 92,300 |
| 2014/08/26 | 3,455 | 3,455 | 3,385 | 3,385 | -55 | -1.6% | 61,100 |
| 2014/08/25 | 3,450 | 3,455 | 3,425 | 3,440 | ±0 | ±0% | 52,500 |
| 2014/08/22 | 3,455 | 3,460 | 3,420 | 3,440 | -25 | -0.7% | 52,000 |
| 2014/08/21 | 3,445 | 3,465 | 3,420 | 3,465 | +10 | +0.3% | 66,500 |
| 2014/08/20 | 3,430 | 3,470 | 3,420 | 3,455 | -10 | -0.3% | 69,100 |
| 2014/08/19 | 3,470 | 3,480 | 3,430 | 3,465 | +5 | +0.1% | 98,900 |
| 2014/08/18 | 3,460 | 3,470 | 3,440 | 3,460 | -10 | -0.3% | 67,800 |
| 2014/08/15 | 3,450 | 3,470 | 3,435 | 3,470 | +35 | +1% | 46,100 |
| 2014/08/14 | 3,440 | 3,455 | 3,410 | 3,435 | +20 | +0.6% | 104,300 |
| 2014/08/13 | 3,395 | 3,425 | 3,360 | 3,415 | +30 | +0.9% | 76,300 |
| 2014/08/12 | 3,420 | 3,450 | 3,370 | 3,385 | +15 | +0.4% | 135,700 |
| 2014/08/11 | 3,400 | 3,400 | 3,350 | 3,370 | +45 | +1.4% | 108,300 |
| 2014/08/08 | 3,380 | 3,385 | 3,305 | 3,325 | -75 | -2.2% | 167,300 |
| 2014/08/07 | 3,415 | 3,425 | 3,310 | 3,400 | -85 | -2.4% | 251,800 |
| 2014/08/06 | 3,355 | 3,520 | 3,355 | 3,485 | +75 | +2.2% | 262,400 |
| 2014/08/05 | 3,375 | 3,440 | 3,375 | 3,410 | +5 | +0.1% | 107,700 |
| 2014/08/04 | 3,390 | 3,410 | 3,375 | 3,405 | +10 | +0.3% | 79,700 |
2601～
2650
件表示中 / 4969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 | 194,500円 | +3.2% | +1.8% | 3.08% | 11.84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 |
| 三谷商 | 223,000円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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 |
| エネクス | 170,100円 | +2.2% | -6.6% | 3.64% | 11.99倍 | 1.11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 |
| 加藤産業 | 536,000円 | +3.3% | -2.1% | 2.61% | 14.07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 |
| アズワン | 245,100円 | +8.2% | +5.1% | 2.57% | 20.07倍 | 2.64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
