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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 3,890 | 3,900 | 3,810 | 3,830 | -60 | -1.5% | 108,400 |
| 2014/04/07 | 3,900 | 3,940 | 3,880 | 3,890 | -55 | -1.4% | 149,000 |
| 2014/04/04 | 3,900 | 3,975 | 3,860 | 3,945 | -5 | -0.1% | 227,900 |
| 2014/04/03 | 3,985 | 4,040 | 3,935 | 3,950 | +30 | +0.8% | 297,200 |
| 2014/04/02 | 3,985 | 4,000 | 3,915 | 3,920 | -40 | -1% | 233,800 |
| 2014/04/01 | 3,960 | 4,005 | 3,925 | 3,960 | ±0 | ±0% | 229,700 |
| 2014/03/31 | 3,885 | 3,970 | 3,875 | 3,960 | +110 | +2.9% | 242,900 |
| 2014/03/28 | 3,785 | 3,865 | 3,785 | 3,850 | +5 | +0.1% | 213,500 |
| 2014/03/27 | 3,740 | 3,860 | 3,575 | 3,845 | +125 | +3.4% | 267,000 |
| 2014/03/26 | 3,715 | 3,745 | 3,645 | 3,720 | +35 | +0.9% | 221,700 |
| 2014/03/25 | 3,680 | 3,800 | 3,670 | 3,685 | +40 | +1.1% | 241,600 |
| 2014/03/24 | 3,560 | 3,700 | 3,530 | 3,645 | +185 | +5.3% | 190,700 |
| 2014/03/20 | 3,520 | 3,520 | 3,450 | 3,460 | -15 | -0.4% | 123,000 |
| 2014/03/19 | 3,440 | 3,500 | 3,400 | 3,475 | +50 | +1.5% | 115,300 |
| 2014/03/18 | 3,360 | 3,455 | 3,360 | 3,425 | +125 | +3.8% | 193,000 |
| 2014/03/17 | 3,400 | 3,440 | 3,290 | 3,300 | -145 | -4.2% | 178,500 |
| 2014/03/14 | 3,510 | 3,525 | 3,430 | 3,445 | -65 | -1.9% | 215,500 |
| 2014/03/13 | 3,545 | 3,580 | 3,495 | 3,510 | -10 | -0.3% | 101,700 |
| 2014/03/12 | 3,595 | 3,635 | 3,515 | 3,520 | -115 | -3.2% | 81,700 |
| 2014/03/11 | 3,600 | 3,640 | 3,600 | 3,635 | +50 | +1.4% | 66,600 |
| 2014/03/10 | 3,585 | 3,640 | 3,580 | 3,585 | ±0 | ±0% | 77,000 |
| 2014/03/07 | 3,565 | 3,605 | 3,545 | 3,585 | ±0 | ±0% | 101,400 |
| 2014/03/06 | 3,605 | 3,630 | 3,550 | 3,585 | -20 | -0.6% | 161,900 |
| 2014/03/05 | 3,690 | 3,690 | 3,590 | 3,605 | -50 | -1.4% | 95,300 |
| 2014/03/04 | 3,570 | 3,675 | 3,570 | 3,655 | +75 | +2.1% | 118,400 |
| 2014/03/03 | 3,595 | 3,600 | 3,505 | 3,580 | -55 | -1.5% | 107,100 |
| 2014/02/28 | 3,680 | 3,715 | 3,590 | 3,635 | -25 | -0.7% | 187,300 |
| 2014/02/27 | 3,695 | 3,735 | 3,650 | 3,660 | -30 | -0.8% | 137,900 |
| 2014/02/26 | 3,735 | 3,755 | 3,680 | 3,690 | -10 | -0.3% | 103,800 |
| 2014/02/25 | 3,740 | 3,740 | 3,655 | 3,700 | ±0 | ±0% | 166,100 |
| 2014/02/24 | 3,705 | 3,725 | 3,635 | 3,700 | +5 | +0.1% | 136,900 |
| 2014/02/21 | 3,560 | 3,700 | 3,555 | 3,695 | +155 | +4.4% | 121,700 |
| 2014/02/20 | 3,580 | 3,620 | 3,510 | 3,540 | -70 | -1.9% | 202,700 |
| 2014/02/19 | 3,675 | 3,700 | 3,585 | 3,610 | -125 | -3.3% | 152,000 |
| 2014/02/18 | 3,610 | 3,740 | 3,590 | 3,735 | +130 | +3.6% | 181,100 |
| 2014/02/17 | 3,575 | 3,645 | 3,535 | 3,605 | +20 | +0.6% | 121,700 |
| 2014/02/14 | 3,675 | 3,715 | 3,555 | 3,585 | -110 | -3% | 146,100 |
| 2014/02/13 | 3,710 | 3,765 | 3,650 | 3,695 | -35 | -0.9% | 170,500 |
| 2014/02/12 | 3,745 | 3,770 | 3,670 | 3,730 | -10 | -0.3% | 160,700 |
| 2014/02/10 | 3,690 | 3,765 | 3,690 | 3,740 | +105 | +2.9% | 131,400 |
| 2014/02/07 | 3,725 | 3,725 | 3,540 | 3,635 | -110 | -2.9% | 303,000 |
| 2014/02/06 | 3,510 | 3,750 | 3,500 | 3,745 | +270 | +7.8% | 380,700 |
| 2014/02/05 | 3,600 | 3,670 | 3,375 | 3,475 | -140 | -3.9% | 426,700 |
| 2014/02/04 | 3,760 | 3,775 | 3,600 | 3,615 | -235 | -6.1% | 179,600 |
| 2014/02/03 | 3,890 | 3,925 | 3,820 | 3,850 | -90 | -2.3% | 117,900 |
| 2014/01/31 | 3,890 | 3,965 | 3,890 | 3,940 | +30 | +0.8% | 165,300 |
| 2014/01/30 | 3,900 | 3,915 | 3,865 | 3,910 | -80 | -2% | 122,000 |
| 2014/01/29 | 3,915 | 3,995 | 3,895 | 3,990 | +95 | +2.4% | 139,300 |
| 2014/01/28 | 3,910 | 3,965 | 3,895 | 3,895 | -25 | -0.6% | 104,200 |
| 2014/01/27 | 3,850 | 3,990 | 3,850 | 3,920 | -50 | -1.3% | 175,700 |
2701～
2750
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
