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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 3,805 | 3,970 | 3,805 | 3,900 | -45 | -1.1% | 333,400 |
| 2013/11/05 | 3,955 | 4,000 | 3,915 | 3,945 | -40 | -1% | 198,400 |
| 2013/11/01 | 4,030 | 4,045 | 3,950 | 3,985 | -35 | -0.9% | 151,000 |
| 2013/10/31 | 4,070 | 4,120 | 4,015 | 4,020 | -35 | -0.9% | 163,500 |
| 2013/10/30 | 4,100 | 4,120 | 4,055 | 4,055 | -55 | -1.3% | 97,200 |
| 2013/10/29 | 4,100 | 4,125 | 4,085 | 4,110 | +45 | +1.1% | 129,100 |
| 2013/10/28 | 4,060 | 4,070 | 4,015 | 4,065 | +25 | +0.6% | 161,900 |
| 2013/10/25 | 4,170 | 4,175 | 4,040 | 4,040 | -135 | -3.2% | 244,400 |
| 2013/10/24 | 4,060 | 4,190 | 4,030 | 4,175 | +85 | +2.1% | 234,100 |
| 2013/10/23 | 4,170 | 4,195 | 4,080 | 4,090 | -80 | -1.9% | 234,800 |
| 2013/10/22 | 4,255 | 4,255 | 4,170 | 4,170 | -80 | -1.9% | 106,400 |
| 2013/10/21 | 4,250 | 4,315 | 4,200 | 4,250 | +40 | +1% | 150,800 |
| 2013/10/18 | 4,125 | 4,230 | 4,050 | 4,210 | +90 | +2.2% | 226,400 |
| 2013/10/17 | 4,120 | 4,135 | 4,085 | 4,120 | +5 | +0.1% | 153,100 |
| 2013/10/16 | 4,120 | 4,140 | 4,090 | 4,115 | -15 | -0.4% | 160,700 |
| 2013/10/15 | 4,140 | 4,150 | 4,100 | 4,130 | +5 | +0.1% | 202,300 |
| 2013/10/11 | 4,050 | 4,130 | 4,010 | 4,125 | +105 | +2.6% | 305,100 |
| 2013/10/10 | 3,970 | 4,020 | 3,970 | 4,020 | +50 | +1.3% | 126,200 |
| 2013/10/09 | 3,935 | 3,970 | 3,915 | 3,970 | +45 | +1.1% | 145,200 |
| 2013/10/08 | 3,935 | 3,970 | 3,905 | 3,925 | -80 | -2% | 292,900 |
| 2013/10/07 | 3,940 | 4,095 | 3,910 | 4,005 | +90 | +2.3% | 556,200 |
| 2013/10/04 | 3,875 | 3,925 | 3,805 | 3,915 | -10 | -0.3% | 315,700 |
| 2013/10/03 | 3,770 | 3,945 | 3,770 | 3,925 | +175 | +4.7% | 646,200 |
| 2013/10/02 | 3,785 | 3,785 | 3,720 | 3,750 | -30 | -0.8% | 160,000 |
| 2013/10/01 | 3,800 | 3,845 | 3,765 | 3,780 | -45 | -1.2% | 212,700 |
| 2013/09/30 | 3,905 | 3,905 | 3,815 | 3,825 | -90 | -2.3% | 150,800 |
| 2013/09/27 | 3,850 | 3,925 | 3,845 | 3,915 | +45 | +1.2% | 211,100 |
| 2013/09/26 | 3,870 | 3,880 | 3,785 | 3,870 | ±0 | ±0% | 177,100 |
| 2013/09/25 | 3,890 | 3,955 | 3,835 | 3,870 | +10 | +0.3% | 322,300 |
| 2013/09/24 | 3,740 | 3,865 | 3,725 | 3,860 | +90 | +2.4% | 200,300 |
| 2013/09/20 | 3,760 | 3,800 | 3,755 | 3,770 | -35 | -0.9% | 199,600 |
| 2013/09/19 | 3,780 | 3,805 | 3,720 | 3,805 | -15 | -0.4% | 257,900 |
| 2013/09/18 | 3,815 | 3,850 | 3,800 | 3,820 | -45 | -1.2% | 156,900 |
| 2013/09/17 | 3,790 | 3,965 | 3,785 | 3,865 | +75 | +2% | 332,700 |
| 2013/09/13 | 3,710 | 3,795 | 3,710 | 3,790 | +35 | +0.9% | 333,500 |
| 2013/09/12 | 3,740 | 3,795 | 3,650 | 3,755 | ±0 | ±0% | 417,700 |
| 2013/09/11 | 3,800 | 3,885 | 3,725 | 3,755 | +75 | +2% | 407,300 |
| 2013/09/10 | 3,700 | 3,765 | 3,655 | 3,680 | +65 | +1.8% | 362,700 |
| 2013/09/09 | 3,635 | 3,695 | 3,595 | 3,615 | +45 | +1.3% | 336,900 |
| 2013/09/06 | 3,660 | 3,670 | 3,550 | 3,570 | -85 | -2.3% | 252,400 |
| 2013/09/05 | 3,635 | 3,670 | 3,605 | 3,655 | ±0 | ±0% | 163,500 |
| 2013/09/04 | 3,640 | 3,680 | 3,595 | 3,655 | +5 | +0.1% | 150,700 |
| 2013/09/03 | 3,600 | 3,650 | 3,595 | 3,650 | +60 | +1.7% | 157,700 |
| 2013/09/02 | 3,540 | 3,610 | 3,535 | 3,590 | +30 | +0.8% | 126,100 |
| 2013/08/30 | 3,560 | 3,600 | 3,540 | 3,560 | +20 | +0.6% | 265,600 |
| 2013/08/29 | 3,530 | 3,565 | 3,495 | 3,540 | -55 | -1.5% | 202,400 |
| 2013/08/28 | 3,635 | 3,635 | 3,550 | 3,595 | -80 | -2.2% | 148,700 |
| 2013/08/27 | 3,705 | 3,715 | 3,630 | 3,675 | -25 | -0.7% | 151,000 |
| 2013/08/26 | 3,725 | 3,745 | 3,670 | 3,700 | +5 | +0.1% | 206,200 |
| 2013/08/23 | 3,620 | 3,720 | 3,610 | 3,695 | +90 | +2.5% | 331,600 |
2801～
2850
件表示中 / 4939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 | 208,500円 | +1.4% | +3.1% | 2.78% | 13.12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 |
| 三菱食品 | 525,000円 | +2.6% | +5.1% | 3.52% | 9.99倍 | 1.09倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| ダイワボＨＤ | 235,700円 | +18.1% | +11.0% | 3.82% | 8.85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 | 240,500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 |
市場注目の銘柄
チャート関連のコラム
