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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,100 | 4,115 | 4,040 | 4,055 | +5 | +0.1% | 168,500 |
| 2014/01/22 | 4,040 | 4,065 | 4,005 | 4,050 | -35 | -0.9% | 134,300 |
| 2014/01/21 | 4,090 | 4,115 | 4,060 | 4,085 | ±0 | ±0% | 86,700 |
| 2014/01/20 | 4,140 | 4,140 | 4,065 | 4,085 | -45 | -1.1% | 71,500 |
| 2014/01/17 | 4,055 | 4,140 | 4,040 | 4,130 | +30 | +0.7% | 108,800 |
| 2014/01/16 | 4,075 | 4,110 | 4,055 | 4,100 | +30 | +0.7% | 106,800 |
| 2014/01/15 | 4,055 | 4,085 | 4,050 | 4,070 | +10 | +0.2% | 113,200 |
| 2014/01/14 | 4,095 | 4,105 | 4,045 | 4,060 | -90 | -2.2% | 114,500 |
| 2014/01/10 | 4,115 | 4,150 | 4,080 | 4,150 | +10 | +0.2% | 144,900 |
| 2014/01/09 | 4,165 | 4,180 | 4,090 | 4,140 | -25 | -0.6% | 127,300 |
| 2014/01/08 | 4,195 | 4,215 | 4,140 | 4,165 | -5 | -0.1% | 80,500 |
| 2014/01/07 | 4,150 | 4,195 | 4,135 | 4,170 | -10 | -0.2% | 147,600 |
| 2014/01/06 | 4,155 | 4,195 | 4,095 | 4,180 | +95 | +2.3% | 375,600 |
| 2013/12/30 | 3,970 | 4,170 | 3,965 | 4,085 | +150 | +3.8% | 263,000 |
| 2013/12/27 | 3,985 | 4,000 | 3,915 | 3,935 | -40 | -1% | 205,700 |
| 2013/12/26 | 3,970 | 3,990 | 3,900 | 3,975 | +90 | +2.3% | 163,900 |
| 2013/12/25 | 3,875 | 3,920 | 3,830 | 3,885 | +10 | +0.3% | 252,400 |
| 2013/12/24 | 4,020 | 4,020 | 3,730 | 3,875 | -160 | -4% | 290,000 |
| 2013/12/20 | 4,050 | 4,080 | 4,015 | 4,035 | -10 | -0.2% | 170,700 |
| 2013/12/19 | 4,080 | 4,100 | 4,020 | 4,045 | +5 | +0.1% | 183,100 |
| 2013/12/18 | 4,075 | 4,080 | 4,020 | 4,040 | -40 | -1% | 152,800 |
| 2013/12/17 | 4,055 | 4,095 | 4,055 | 4,080 | +25 | +0.6% | 107,300 |
| 2013/12/16 | 4,125 | 4,135 | 4,040 | 4,055 | -70 | -1.7% | 103,800 |
| 2013/12/13 | 4,145 | 4,165 | 4,120 | 4,125 | ±0 | ±0% | 189,600 |
| 2013/12/12 | 4,140 | 4,150 | 4,095 | 4,125 | -45 | -1.1% | 98,200 |
| 2013/12/11 | 4,195 | 4,215 | 4,150 | 4,170 | -30 | -0.7% | 91,300 |
| 2013/12/10 | 4,210 | 4,270 | 4,200 | 4,200 | +15 | +0.4% | 115,900 |
| 2013/12/09 | 4,235 | 4,235 | 4,150 | 4,185 | +35 | +0.8% | 85,400 |
| 2013/12/06 | 4,170 | 4,200 | 4,110 | 4,150 | -15 | -0.4% | 108,800 |
| 2013/12/05 | 4,230 | 4,255 | 4,150 | 4,165 | -45 | -1.1% | 157,900 |
| 2013/12/04 | 4,250 | 4,315 | 4,210 | 4,210 | -45 | -1.1% | 133,000 |
| 2013/12/03 | 4,350 | 4,350 | 4,235 | 4,255 | -110 | -2.5% | 152,300 |
| 2013/12/02 | 4,370 | 4,400 | 4,285 | 4,365 | -5 | -0.1% | 238,700 |
| 2013/11/29 | 4,250 | 4,375 | 4,235 | 4,370 | +135 | +3.2% | 289,900 |
| 2013/11/28 | 4,190 | 4,255 | 4,180 | 4,235 | +80 | +1.9% | 152,000 |
| 2013/11/27 | 4,190 | 4,190 | 4,140 | 4,155 | -40 | -1% | 73,300 |
| 2013/11/26 | 4,175 | 4,200 | 4,145 | 4,195 | -10 | -0.2% | 114,700 |
| 2013/11/25 | 4,300 | 4,300 | 4,170 | 4,205 | -70 | -1.6% | 178,900 |
| 2013/11/22 | 4,260 | 4,330 | 4,195 | 4,275 | +70 | +1.7% | 421,600 |
| 2013/11/21 | 4,190 | 4,270 | 4,160 | 4,205 | +110 | +2.7% | 286,500 |
| 2013/11/20 | 4,110 | 4,110 | 4,075 | 4,095 | -35 | -0.8% | 157,300 |
| 2013/11/19 | 4,060 | 4,190 | 4,050 | 4,130 | +80 | +2% | 273,100 |
| 2013/11/18 | 4,085 | 4,105 | 4,045 | 4,050 | -10 | -0.2% | 173,600 |
| 2013/11/15 | 4,035 | 4,085 | 4,035 | 4,060 | -10 | -0.2% | 165,000 |
| 2013/11/14 | 4,040 | 4,110 | 4,020 | 4,070 | -40 | -1% | 319,900 |
| 2013/11/13 | 4,120 | 4,160 | 4,090 | 4,110 | ±0 | ±0% | 227,700 |
| 2013/11/12 | 4,005 | 4,175 | 4,005 | 4,110 | +160 | +4.1% | 368,600 |
| 2013/11/11 | 3,950 | 4,005 | 3,900 | 3,950 | +60 | +1.5% | 207,600 |
| 2013/11/08 | 3,910 | 3,940 | 3,880 | 3,890 | -20 | -0.5% | 172,700 |
| 2013/11/07 | 3,950 | 3,975 | 3,875 | 3,910 | +10 | +0.3% | 220,400 |
2651～
2700
件表示中 / 4839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 | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| アズワン | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
