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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 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 |
| 2014/06/20 | 3,685 | 3,690 | 3,570 | 3,585 | -130 | -3.5% | 216,300 |
| 2014/06/19 | 3,620 | 3,720 | 3,615 | 3,715 | +130 | +3.6% | 212,200 |
| 2014/06/18 | 3,570 | 3,590 | 3,535 | 3,585 | +45 | +1.3% | 88,200 |
| 2014/06/17 | 3,470 | 3,570 | 3,440 | 3,540 | +35 | +1% | 180,400 |
| 2014/06/16 | 3,550 | 3,575 | 3,485 | 3,505 | -85 | -2.4% | 127,700 |
| 2014/06/13 | 3,485 | 3,600 | 3,485 | 3,590 | +90 | +2.6% | 129,700 |
| 2014/06/12 | 3,510 | 3,525 | 3,470 | 3,500 | -50 | -1.4% | 111,000 |
| 2014/06/11 | 3,485 | 3,565 | 3,485 | 3,550 | +55 | +1.6% | 90,900 |
| 2014/06/10 | 3,560 | 3,565 | 3,465 | 3,495 | -40 | -1.1% | 144,200 |
| 2014/06/09 | 3,625 | 3,635 | 3,520 | 3,535 | -70 | -1.9% | 124,100 |
| 2014/06/06 | 3,635 | 3,635 | 3,585 | 3,605 | -20 | -0.6% | 85,400 |
| 2014/06/05 | 3,690 | 3,690 | 3,600 | 3,625 | -15 | -0.4% | 94,400 |
| 2014/06/04 | 3,585 | 3,680 | 3,585 | 3,640 | +20 | +0.6% | 155,400 |
| 2014/06/03 | 3,560 | 3,645 | 3,560 | 3,620 | -5 | -0.1% | 143,800 |
| 2014/06/02 | 3,630 | 3,645 | 3,600 | 3,625 | +25 | +0.7% | 97,400 |
| 2014/05/30 | 3,580 | 3,630 | 3,555 | 3,600 | +25 | +0.7% | 148,100 |
| 2014/05/29 | 3,460 | 3,595 | 3,460 | 3,575 | +100 | +2.9% | 147,800 |
| 2014/05/28 | 3,470 | 3,565 | 3,430 | 3,475 | -15 | -0.4% | 172,400 |
| 2014/05/27 | 3,480 | 3,545 | 3,470 | 3,490 | +5 | +0.1% | 133,700 |
| 2014/05/26 | 3,470 | 3,505 | 3,420 | 3,485 | +40 | +1.2% | 137,600 |
| 2014/05/23 | 3,425 | 3,480 | 3,415 | 3,445 | +20 | +0.6% | 109,200 |
2651～
2700
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
