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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 2,286.5 | 2,311 | 2,245.5 | 2,248 | -78.5 | -3.4% | 192,200 |
| 2024/05/24 | 2,271.5 | 2,336 | 2,269 | 2,326.5 | +24.5 | +1.1% | 242,500 |
| 2024/05/23 | 2,317 | 2,331 | 2,292.5 | 2,302 | -28 | -1.2% | 372,500 |
| 2024/05/22 | 2,357 | 2,364.5 | 2,323.5 | 2,330 | -77 | -3.2% | 367,200 |
| 2024/05/21 | 2,411.5 | 2,441.5 | 2,382 | 2,407 | +33 | +1.4% | 326,900 |
| 2024/05/20 | 2,409 | 2,418 | 2,374 | 2,374 | -5.5 | -0.2% | 226,600 |
| 2024/05/17 | 2,388.5 | 2,438.5 | 2,371 | 2,379.5 | -59 | -2.4% | 498,800 |
| 2024/05/16 | 2,421.5 | 2,454 | 2,410 | 2,438.5 | +12 | +0.5% | 195,700 |
| 2024/05/15 | 2,439.5 | 2,445 | 2,423.5 | 2,426.5 | -11 | -0.5% | 271,100 |
| 2024/05/14 | 2,455 | 2,458 | 2,417 | 2,437.5 | -22 | -0.9% | 335,600 |
| 2024/05/13 | 2,497 | 2,504 | 2,410 | 2,459.5 | +62.5 | +2.6% | 456,900 |
| 2024/05/10 | 2,396 | 2,422 | 2,369.5 | 2,397 | +47.5 | +2% | 258,400 |
| 2024/05/09 | 2,347.5 | 2,363 | 2,323 | 2,349.5 | +12 | +0.5% | 296,200 |
| 2024/05/08 | 2,350 | 2,357 | 2,330 | 2,337.5 | -3 | -0.1% | 297,600 |
| 2024/05/07 | 2,335 | 2,353 | 2,333 | 2,340.5 | -10.5 | -0.4% | 241,000 |
| 2024/05/02 | 2,355.5 | 2,359.5 | 2,338.5 | 2,351 | +9.5 | +0.4% | 222,200 |
| 2024/05/01 | 2,347 | 2,374 | 2,341 | 2,341.5 | -10.5 | -0.4% | 230,800 |
| 2024/04/30 | 2,344 | 2,365.5 | 2,327 | 2,352 | +38.5 | +1.7% | 283,900 |
| 2024/04/26 | 2,288.5 | 2,317.5 | 2,277.5 | 2,313.5 | +46 | +2% | 255,900 |
| 2024/04/25 | 2,280 | 2,291 | 2,260.5 | 2,267.5 | -20.5 | -0.9% | 271,100 |
| 2024/04/24 | 2,268.5 | 2,294.5 | 2,260.5 | 2,288 | +26.5 | +1.2% | 219,100 |
| 2024/04/23 | 2,212.5 | 2,265.5 | 2,202 | 2,261.5 | +37.5 | +1.7% | 333,300 |
| 2024/04/22 | 2,200 | 2,243 | 2,165 | 2,224 | +72 | +3.3% | 257,300 |
| 2024/04/19 | 2,143 | 2,163 | 2,114 | 2,152 | +9 | +0.4% | 267,500 |
| 2024/04/18 | 2,144 | 2,154.5 | 2,130.5 | 2,143 | +14.5 | +0.7% | 141,800 |
| 2024/04/17 | 2,149 | 2,170 | 2,117.5 | 2,128.5 | -37 | -1.7% | 173,500 |
| 2024/04/16 | 2,123.5 | 2,174.5 | 2,110 | 2,165.5 | +30.5 | +1.4% | 224,300 |
| 2024/04/15 | 2,082 | 2,148 | 2,082 | 2,135 | +50 | +2.4% | 240,100 |
| 2024/04/12 | 2,080 | 2,087.5 | 2,067 | 2,085 | +16.5 | +0.8% | 191,100 |
| 2024/04/11 | 2,034 | 2,074.5 | 2,027.5 | 2,068.5 | +14 | +0.7% | 241,300 |
| 2024/04/10 | 2,053.5 | 2,072.5 | 2,040 | 2,054.5 | +9 | +0.4% | 99,200 |
| 2024/04/09 | 2,046.5 | 2,057.5 | 2,034.5 | 2,045.5 | -9.5 | -0.5% | 148,800 |
| 2024/04/08 | 2,058 | 2,069.5 | 2,040 | 2,055 | +20.5 | +1% | 135,200 |
| 2024/04/05 | 2,008 | 2,042.5 | 2,001 | 2,034.5 | +19.5 | +1% | 182,300 |
| 2024/04/04 | 2,037 | 2,045.5 | 2,010 | 2,015 | -15.5 | -0.8% | 281,400 |
| 2024/04/03 | 2,008 | 2,044 | 1,990 | 2,030.5 | +11.5 | +0.6% | 297,600 |
| 2024/04/02 | 2,054.5 | 2,054.5 | 2,018 | 2,019 | -55 | -2.7% | 271,700 |
| 2024/04/01 | 2,100 | 2,119 | 2,064.5 | 2,074 | -28 | -1.3% | 212,800 |
| 2024/03/29 | 2,090 | 2,111.5 | 2,081 | 2,102 | +16.5 | +0.8% | 257,300 |
| 2024/03/28 | 2,168 | 2,177.5 | 2,085 | 2,085.5 | -134 | -6% | 247,900 |
| 2024/03/27 | 2,235 | 2,263.5 | 2,212.5 | 2,219.5 | +5.5 | +0.2% | 303,000 |
| 2024/03/26 | 2,199 | 2,215 | 2,177 | 2,214 | +10 | +0.5% | 170,600 |
| 2024/03/25 | 2,205 | 2,234 | 2,195.5 | 2,204 | -27 | -1.2% | 301,800 |
| 2024/03/22 | 2,248 | 2,278.5 | 2,227 | 2,231 | +3 | +0.1% | 221,800 |
| 2024/03/21 | 2,232 | 2,244 | 2,224.5 | 2,228 | +17.5 | +0.8% | 129,700 |
| 2024/03/19 | 2,197 | 2,230 | 2,182 | 2,210.5 | +13.5 | +0.6% | 120,300 |
| 2024/03/18 | 2,191.5 | 2,227 | 2,191.5 | 2,197 | -2 | -0.1% | 145,400 |
| 2024/03/15 | 2,191 | 2,207.5 | 2,191 | 2,199 | -2 | -0.1% | 228,800 |
| 2024/03/14 | 2,197 | 2,204.5 | 2,178 | 2,201 | ±0 | ±0% | 127,200 |
| 2024/03/13 | 2,201 | 2,210 | 2,187 | 2,201 | -18 | -0.8% | 155,800 |
251～
300
件表示中 / 4966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 | 187,100円 | +3.2% | +1.8% | 3.21% | 11.39倍 | 1.18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 |
| エネクス | 168,500円 | +2.2% | -6.6% | 3.68% | 11.88倍 | 1.10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 |
| 三谷商 | 214,300円 | -5.6% | -6.6% | 3.08% | 9.69倍 | 1.07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 |
| 加藤産業 | 534,000円 | +3.3% | -2.1% | 2.62% | 14.06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 | 234,500円 | +8.2% | +5.1% | 2.69% | 19.20倍 | 2.52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
