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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 3,395 | 3,500 | 3,365 | 3,490 | +60 | +1.7% | 218,700 |
| 2013/06/11 | 3,450 | 3,460 | 3,390 | 3,430 | -25 | -0.7% | 327,200 |
| 2013/06/10 | 3,255 | 3,465 | 3,240 | 3,455 | +200 | +6.1% | 265,600 |
| 2013/06/07 | 3,220 | 3,305 | 3,150 | 3,255 | -100 | -3% | 272,500 |
| 2013/06/06 | 3,470 | 3,500 | 3,300 | 3,355 | -230 | -6.4% | 457,600 |
| 2013/06/05 | 3,550 | 3,745 | 3,540 | 3,585 | +45 | +1.3% | 301,200 |
| 2013/06/04 | 3,540 | 3,560 | 3,470 | 3,540 | -55 | -1.5% | 317,200 |
| 2013/06/03 | 3,665 | 3,740 | 3,590 | 3,595 | -80 | -2.2% | 309,200 |
| 2013/05/31 | 3,665 | 3,725 | 3,590 | 3,675 | +45 | +1.2% | 255,000 |
| 2013/05/30 | 3,620 | 3,775 | 3,575 | 3,630 | -35 | -1% | 566,200 |
| 2013/05/29 | 3,675 | 3,720 | 3,600 | 3,665 | -35 | -0.9% | 466,800 |
| 2013/05/28 | 3,695 | 3,750 | 3,610 | 3,700 | -20 | -0.5% | 298,200 |
| 2013/05/27 | 3,570 | 3,790 | 3,470 | 3,720 | +25 | +0.7% | 302,100 |
| 2013/05/24 | 3,680 | 3,830 | 3,540 | 3,695 | +10 | +0.3% | 433,100 |
| 2013/05/23 | 3,920 | 3,990 | 3,685 | 3,685 | -305 | -7.6% | 574,400 |
| 2013/05/22 | 4,005 | 4,030 | 3,895 | 3,990 | ±0 | ±0% | 290,100 |
| 2013/05/21 | 3,985 | 4,020 | 3,915 | 3,990 | +100 | +2.6% | 431,700 |
| 2013/05/20 | 4,070 | 4,070 | 3,865 | 3,890 | -20 | -0.5% | 329,500 |
| 2013/05/17 | 3,945 | 4,050 | 3,860 | 3,910 | -35 | -0.9% | 402,700 |
| 2013/05/16 | 3,960 | 4,110 | 3,835 | 3,945 | -80 | -2% | 449,000 |
| 2013/05/15 | 4,180 | 4,195 | 3,985 | 4,025 | -140 | -3.4% | 458,500 |
| 2013/05/14 | 4,100 | 4,250 | 4,090 | 4,165 | +80 | +2% | 390,100 |
| 2013/05/13 | 4,030 | 4,120 | 4,020 | 4,085 | +65 | +1.6% | 380,000 |
| 2013/05/10 | 4,100 | 4,120 | 3,985 | 4,020 | -40 | -1% | 368,000 |
| 2013/05/09 | 4,100 | 4,165 | 4,025 | 4,060 | +90 | +2.3% | 831,500 |
| 2013/05/08 | 4,000 | 4,160 | 3,940 | 3,970 | +45 | +1.1% | 1,136,100 |
| 2013/05/07 | 3,855 | 3,925 | 3,815 | 3,925 | +135 | +3.6% | 397,400 |
| 2013/05/02 | 3,800 | 3,800 | 3,675 | 3,790 | +15 | +0.4% | 274,600 |
| 2013/05/01 | 3,815 | 3,870 | 3,765 | 3,775 | +25 | +0.7% | 413,800 |
| 2013/04/30 | 3,690 | 3,790 | 3,685 | 3,750 | +60 | +1.6% | 318,400 |
| 2013/04/26 | 3,735 | 3,740 | 3,660 | 3,690 | -35 | -0.9% | 274,200 |
| 2013/04/25 | 3,675 | 3,735 | 3,655 | 3,725 | +85 | +2.3% | 317,800 |
| 2013/04/24 | 3,610 | 3,655 | 3,580 | 3,640 | +70 | +2% | 298,600 |
| 2013/04/23 | 3,605 | 3,625 | 3,545 | 3,570 | -90 | -2.5% | 306,400 |
| 2013/04/22 | 3,465 | 3,685 | 3,465 | 3,660 | +265 | +7.8% | 470,200 |
| 2013/04/19 | 3,485 | 3,510 | 3,375 | 3,395 | -90 | -2.6% | 281,800 |
| 2013/04/18 | 3,495 | 3,530 | 3,430 | 3,485 | -5 | -0.1% | 263,500 |
| 2013/04/17 | 3,460 | 3,545 | 3,460 | 3,490 | +20 | +0.6% | 217,300 |
| 2013/04/16 | 3,385 | 3,500 | 3,360 | 3,470 | +15 | +0.4% | 333,600 |
| 2013/04/15 | 3,435 | 3,485 | 3,420 | 3,455 | +55 | +1.6% | 239,200 |
| 2013/04/12 | 3,435 | 3,460 | 3,370 | 3,400 | -80 | -2.3% | 389,900 |
| 2013/04/11 | 3,525 | 3,570 | 3,450 | 3,480 | -30 | -0.9% | 210,900 |
| 2013/04/10 | 3,500 | 3,550 | 3,480 | 3,510 | -10 | -0.3% | 396,600 |
| 2013/04/09 | 3,540 | 3,545 | 3,485 | 3,520 | ±0 | ±0% | 382,300 |
| 2013/04/08 | 3,285 | 3,540 | 3,285 | 3,520 | +205 | +6.2% | 610,900 |
| 2013/04/05 | 3,395 | 3,475 | 3,295 | 3,315 | +10 | +0.3% | 704,300 |
| 2013/04/04 | 3,235 | 3,360 | 3,180 | 3,305 | +5 | +0.2% | 386,700 |
| 2013/04/03 | 3,200 | 3,320 | 3,165 | 3,300 | +95 | +3% | 307,400 |
| 2013/04/02 | 3,185 | 3,245 | 3,070 | 3,205 | -25 | -0.8% | 314,100 |
| 2013/04/01 | 3,300 | 3,305 | 3,210 | 3,230 | -45 | -1.4% | 241,600 |
2801～
2850
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
