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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 2014/08/01 | 3,380 | 3,420 | 3,380 | 3,395 | -5 | -0.1% | 64,300 |
| 2014/07/31 | 3,475 | 3,475 | 3,385 | 3,400 | -75 | -2.2% | 125,200 |
| 2014/07/30 | 3,510 | 3,525 | 3,460 | 3,475 | -35 | -1% | 71,500 |
| 2014/07/29 | 3,505 | 3,525 | 3,480 | 3,510 | +5 | +0.1% | 73,200 |
| 2014/07/28 | 3,505 | 3,530 | 3,495 | 3,505 | -5 | -0.1% | 108,800 |
| 2014/07/25 | 3,490 | 3,545 | 3,485 | 3,510 | +55 | +1.6% | 181,900 |
| 2014/07/24 | 3,440 | 3,470 | 3,435 | 3,455 | +15 | +0.4% | 205,600 |
| 2014/07/23 | 3,425 | 3,485 | 3,420 | 3,440 | +55 | +1.6% | 184,200 |
| 2014/07/22 | 3,360 | 3,400 | 3,325 | 3,385 | +60 | +1.8% | 168,800 |
| 2014/07/18 | 3,330 | 3,355 | 3,315 | 3,325 | -25 | -0.7% | 176,100 |
| 2014/07/17 | 3,380 | 3,405 | 3,340 | 3,350 | -30 | -0.9% | 103,600 |
| 2014/07/16 | 3,410 | 3,450 | 3,360 | 3,380 | -30 | -0.9% | 172,000 |
| 2014/07/15 | 3,360 | 3,455 | 3,355 | 3,410 | +90 | +2.7% | 221,100 |
| 2014/07/14 | 3,330 | 3,330 | 3,300 | 3,320 | -15 | -0.4% | 113,400 |
| 2014/07/11 | 3,320 | 3,345 | 3,305 | 3,335 | -25 | -0.7% | 127,600 |
| 2014/07/10 | 3,380 | 3,395 | 3,340 | 3,360 | -45 | -1.3% | 236,400 |
| 2014/07/09 | 3,405 | 3,435 | 3,395 | 3,405 | -55 | -1.6% | 167,600 |
| 2014/07/08 | 3,475 | 3,495 | 3,435 | 3,460 | -40 | -1.1% | 131,400 |
| 2014/07/07 | 3,510 | 3,530 | 3,475 | 3,500 | -60 | -1.7% | 123,600 |
| 2014/07/04 | 3,570 | 3,610 | 3,550 | 3,560 | +25 | +0.7% | 130,600 |
| 2014/07/03 | 3,560 | 3,595 | 3,525 | 3,535 | -45 | -1.3% | 89,700 |
| 2014/07/02 | 3,520 | 3,600 | 3,520 | 3,580 | -10 | -0.3% | 90,300 |
| 2014/07/01 | 3,590 | 3,615 | 3,540 | 3,590 | +40 | +1.1% | 103,100 |
| 2014/06/30 | 3,530 | 3,550 | 3,500 | 3,550 | +50 | +1.4% | 91,100 |
| 2014/06/27 | 3,475 | 3,505 | 3,440 | 3,500 | ±0 | ±0% | 149,000 |
| 2014/06/26 | 3,515 | 3,560 | 3,475 | 3,500 | -35 | -1% | 148,700 |
| 2014/06/25 | 3,510 | 3,565 | 3,505 | 3,535 | +20 | +0.6% | 135,700 |
| 2014/06/24 | 3,560 | 3,575 | 3,500 | 3,515 | -65 | -1.8% | 210,100 |
| 2014/06/23 | 3,580 | 3,605 | 3,520 | 3,580 | -5 | -0.1% | 180,500 |
2601～
2650
件表示中 / 4940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 | 208,200円 | +1.4% | +3.1% | 2.79% | 13.10倍 | 1.40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 |
| ダイワボＨＤ | 236,100円 | +18.1% | +11.0% | 3.81% | 8.87倍 | 1.51倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| 因幡電産 | 372,600円 | +4.8% | +5.4% | 3.49% | 12.72倍 | 1.25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 | 240,300円 | +11.6% | +7.4% | 4.37% | 7.44倍 | 1.19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 | 462,500円 | +15.1% | +24.3% | 4.54% | 4.34倍 | 0.51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
