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 |
|---|---|---|---|---|---|---|---|
| 2013/07/25 | 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 |
| 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 |
2901～
2950
件表示中 / 4969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 | 194,500円 | +3.2% | +1.8% | 3.08% | 11.84倍 | 1.23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 |
| 三谷商 | 223,000円 | -5.6% | -6.6% | 2.96% | 10.08倍 | 1.12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 |
| エネクス | 170,100円 | +2.2% | -6.6% | 3.64% | 11.99倍 | 1.11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 | 536,000円 | +3.3% | -2.1% | 2.61% | 14.07倍 | 1.04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 |
| アズワン | 245,100円 | +8.2% | +5.1% | 2.57% | 20.07倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
