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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,500 | 3,625 | 3,480 | 3,605 | +65 | +1.8% | 233,800 |
| 2013/08/21 | 3,495 | 3,570 | 3,475 | 3,540 | +45 | +1.3% | 203,200 |
| 2013/08/20 | 3,475 | 3,525 | 3,425 | 3,495 | +15 | +0.4% | 168,500 |
| 2013/08/19 | 3,435 | 3,480 | 3,420 | 3,480 | +35 | +1% | 120,500 |
| 2013/08/16 | 3,360 | 3,470 | 3,360 | 3,445 | +25 | +0.7% | 179,500 |
| 2013/08/15 | 3,440 | 3,480 | 3,410 | 3,420 | -50 | -1.4% | 157,600 |
| 2013/08/14 | 3,430 | 3,470 | 3,395 | 3,470 | +40 | +1.2% | 136,300 |
| 2013/08/13 | 3,315 | 3,435 | 3,250 | 3,430 | +95 | +2.8% | 208,300 |
| 2013/08/12 | 3,335 | 3,395 | 3,305 | 3,335 | -125 | -3.6% | 271,100 |
| 2013/08/09 | 3,560 | 3,580 | 3,455 | 3,460 | -100 | -2.8% | 239,800 |
| 2013/08/08 | 3,630 | 3,680 | 3,545 | 3,560 | -120 | -3.3% | 283,900 |
| 2013/08/07 | 3,785 | 3,800 | 3,670 | 3,680 | -255 | -6.5% | 269,100 |
| 2013/08/06 | 3,790 | 3,985 | 3,790 | 3,935 | +215 | +5.8% | 577,700 |
| 2013/08/05 | 3,795 | 3,795 | 3,700 | 3,720 | -70 | -1.8% | 124,300 |
| 2013/08/02 | 3,725 | 3,790 | 3,675 | 3,790 | +75 | +2% | 126,800 |
| 2013/08/01 | 3,600 | 3,715 | 3,600 | 3,715 | +95 | +2.6% | 104,800 |
| 2013/07/31 | 3,750 | 3,755 | 3,590 | 3,620 | -125 | -3.3% | 212,600 |
| 2013/07/30 | 3,655 | 3,765 | 3,630 | 3,745 | +45 | +1.2% | 244,400 |
| 2013/07/29 | 3,685 | 3,755 | 3,630 | 3,700 | -15 | -0.4% | 148,600 |
| 2013/07/26 | 3,785 | 3,785 | 3,695 | 3,715 | -140 | -3.6% | 189,200 |
| 2013/07/25 | 3,895 | 3,915 | 3,835 | 3,855 | -60 | -1.5% | 131,900 |
| 2013/07/24 | 3,850 | 3,950 | 3,825 | 3,915 | +65 | +1.7% | 220,500 |
| 2013/07/23 | 3,800 | 3,860 | 3,775 | 3,850 | +35 | +0.9% | 163,500 |
| 2013/07/22 | 3,795 | 3,845 | 3,755 | 3,815 | +50 | +1.3% | 188,500 |
| 2013/07/19 | 3,725 | 3,780 | 3,700 | 3,765 | +50 | +1.3% | 207,700 |
| 2013/07/18 | 3,725 | 3,775 | 3,690 | 3,715 | +5 | +0.1% | 114,800 |
| 2013/07/17 | 3,660 | 3,725 | 3,630 | 3,710 | +90 | +2.5% | 187,500 |
| 2013/07/16 | 3,600 | 3,660 | 3,575 | 3,620 | +5 | +0.1% | 120,200 |
| 2013/07/12 | 3,650 | 3,700 | 3,600 | 3,615 | -25 | -0.7% | 194,100 |
| 2013/07/11 | 3,655 | 3,705 | 3,605 | 3,640 | -40 | -1.1% | 196,700 |
| 2013/07/10 | 3,760 | 3,765 | 3,645 | 3,680 | -80 | -2.1% | 180,300 |
| 2013/07/09 | 3,650 | 3,770 | 3,650 | 3,760 | +105 | +2.9% | 169,200 |
| 2013/07/08 | 3,770 | 3,770 | 3,645 | 3,655 | -85 | -2.3% | 174,400 |
| 2013/07/05 | 3,750 | 3,780 | 3,705 | 3,740 | +15 | +0.4% | 134,300 |
| 2013/07/04 | 3,785 | 3,785 | 3,690 | 3,725 | -30 | -0.8% | 81,200 |
| 2013/07/03 | 3,800 | 3,810 | 3,730 | 3,755 | -20 | -0.5% | 165,000 |
| 2013/07/02 | 3,755 | 3,780 | 3,720 | 3,775 | +80 | +2.2% | 168,100 |
| 2013/07/01 | 3,630 | 3,715 | 3,600 | 3,695 | +45 | +1.2% | 147,700 |
| 2013/06/28 | 3,540 | 3,650 | 3,500 | 3,650 | +110 | +3.1% | 281,000 |
| 2013/06/27 | 3,310 | 3,545 | 3,290 | 3,540 | +250 | +7.6% | 391,500 |
| 2013/06/26 | 3,440 | 3,440 | 3,280 | 3,290 | -100 | -2.9% | 219,400 |
| 2013/06/25 | 3,475 | 3,505 | 3,330 | 3,390 | -140 | -4% | 476,800 |
| 2013/06/24 | 3,595 | 3,625 | 3,510 | 3,530 | -70 | -1.9% | 367,100 |
| 2013/06/21 | 3,485 | 3,620 | 3,475 | 3,600 | +65 | +1.8% | 293,300 |
| 2013/06/20 | 3,570 | 3,585 | 3,485 | 3,535 | -85 | -2.3% | 294,200 |
| 2013/06/19 | 3,590 | 3,650 | 3,575 | 3,620 | +20 | +0.6% | 238,100 |
| 2013/06/18 | 3,590 | 3,640 | 3,585 | 3,600 | -15 | -0.4% | 192,200 |
| 2013/06/17 | 3,555 | 3,645 | 3,510 | 3,615 | +40 | +1.1% | 318,200 |
| 2013/06/14 | 3,565 | 3,620 | 3,540 | 3,575 | +150 | +4.4% | 454,900 |
| 2013/06/13 | 3,490 | 3,490 | 3,355 | 3,425 | -65 | -1.9% | 309,500 |
2851～
2900
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 | 208,900円 | +1.4% | +3.1% | 2.78% | 13.14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 | 524,000円 | +2.6% | +5.1% | 3.53% | 9.97倍 | 1.08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 | 235,400円 | +18.1% | +11.0% | 3.82% | 8.84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 | 372,400円 | +4.8% | +5.4% | 3.49% | 12.71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 |
市場注目の銘柄
チャート関連のコラム
