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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/24 | 4,050 | 4,050 | 3,950 | 3,970 | -85 | -2.1% | 156,900 |
| 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 |
2801～
2850
件表示中 / 5021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 | 224,800円 | +3.2% | +1.8% | 2.67% | 13.54倍 | 1.41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 |
| 因幡電産 | 415,000円 | +2.1% | +2.6% | 3.37% | 12.03倍 | 1.35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約２割 |
| エネクス | 193,600円 | +2.2% | -6.6% | 3.20% | 13.65倍 | 1.27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 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15倍 | 1.12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 |
| 三谷商 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
