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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,638 | 1,670 | 1,620 | 1,646 | +29 | +1.8% | 219,000 |
| 2011/07/19 | 1,630 | 1,639 | 1,600 | 1,617 | -32 | -1.9% | 161,300 |
| 2011/07/15 | 1,653 | 1,663 | 1,627 | 1,649 | -20 | -1.2% | 207,900 |
| 2011/07/14 | 1,613 | 1,676 | 1,613 | 1,669 | +72 | +4.5% | 398,100 |
| 2011/07/13 | 1,538 | 1,613 | 1,535 | 1,597 | +49 | +3.2% | 285,900 |
| 2011/07/12 | 1,543 | 1,585 | 1,543 | 1,548 | -18 | -1.1% | 220,600 |
| 2011/07/11 | 1,560 | 1,573 | 1,548 | 1,566 | +7 | +0.4% | 200,600 |
| 2011/07/08 | 1,508 | 1,572 | 1,507 | 1,559 | +62 | +4.1% | 446,700 |
| 2011/07/07 | 1,497 | 1,519 | 1,477 | 1,497 | +2 | +0.1% | 284,800 |
| 2011/07/06 | 1,495 | 1,500 | 1,477 | 1,495 | +7 | +0.5% | 164,600 |
| 2011/07/05 | 1,488 | 1,501 | 1,460 | 1,488 | +1 | +0.1% | 206,200 |
| 2011/07/04 | 1,480 | 1,510 | 1,480 | 1,487 | +10 | +0.7% | 206,300 |
| 2011/07/01 | 1,497 | 1,514 | 1,470 | 1,477 | -5 | -0.3% | 310,200 |
| 2011/06/30 | 1,451 | 1,487 | 1,445 | 1,482 | +34 | +2.3% | 317,300 |
| 2011/06/29 | 1,469 | 1,471 | 1,441 | 1,448 | -2 | -0.1% | 207,300 |
| 2011/06/28 | 1,420 | 1,453 | 1,420 | 1,450 | +51 | +3.6% | 268,000 |
| 2011/06/27 | 1,391 | 1,416 | 1,383 | 1,399 | -5 | -0.4% | 168,600 |
| 2011/06/24 | 1,410 | 1,431 | 1,396 | 1,404 | -15 | -1.1% | 143,200 |
| 2011/06/23 | 1,432 | 1,448 | 1,414 | 1,419 | -22 | -1.5% | 182,400 |
| 2011/06/22 | 1,383 | 1,457 | 1,383 | 1,441 | +60 | +4.3% | 335,300 |
| 2011/06/21 | 1,352 | 1,382 | 1,313 | 1,381 | +14 | +1% | 291,000 |
| 2011/06/20 | 1,390 | 1,390 | 1,365 | 1,367 | -36 | -2.6% | 147,200 |
| 2011/06/17 | 1,411 | 1,418 | 1,377 | 1,403 | -8 | -0.6% | 234,200 |
| 2011/06/16 | 1,406 | 1,431 | 1,403 | 1,411 | -25 | -1.7% | 233,500 |
| 2011/06/15 | 1,447 | 1,478 | 1,421 | 1,436 | +12 | +0.8% | 409,300 |
| 2011/06/14 | 1,438 | 1,453 | 1,397 | 1,424 | -24 | -1.7% | 298,800 |
| 2011/06/13 | 1,475 | 1,475 | 1,436 | 1,448 | -33 | -2.2% | 237,900 |
| 2011/06/10 | 1,459 | 1,486 | 1,445 | 1,481 | +48 | +3.3% | 343,700 |
| 2011/06/09 | 1,445 | 1,469 | 1,420 | 1,433 | -25 | -1.7% | 300,400 |
| 2011/06/08 | 1,411 | 1,472 | 1,402 | 1,458 | +47 | +3.3% | 438,600 |
| 2011/06/07 | 1,374 | 1,413 | 1,370 | 1,411 | +24 | +1.7% | 228,200 |
| 2011/06/06 | 1,360 | 1,407 | 1,360 | 1,387 | +19 | +1.4% | 319,700 |
| 2011/06/03 | 1,386 | 1,395 | 1,334 | 1,368 | -35 | -2.5% | 459,000 |
| 2011/06/02 | 1,398 | 1,405 | 1,382 | 1,403 | -3 | -0.2% | 240,800 |
| 2011/06/01 | 1,408 | 1,425 | 1,395 | 1,406 | -32 | -2.2% | 365,000 |
| 2011/05/31 | 1,419 | 1,450 | 1,392 | 1,438 | +7 | +0.5% | 505,600 |
| 2011/05/30 | 1,351 | 1,435 | 1,351 | 1,431 | +62 | +4.5% | 556,300 |
| 2011/05/27 | 1,358 | 1,376 | 1,343 | 1,369 | +11 | +0.8% | 371,300 |
| 2011/05/26 | 1,304 | 1,362 | 1,272 | 1,358 | +60 | +4.6% | 551,900 |
| 2011/05/25 | 1,296 | 1,326 | 1,289 | 1,298 | -28 | -2.1% | 374,300 |
| 2011/05/24 | 1,288 | 1,336 | 1,288 | 1,326 | +11 | +0.8% | 286,800 |
| 2011/05/23 | 1,282 | 1,324 | 1,258 | 1,315 | +8 | +0.6% | 274,700 |
| 2011/05/20 | 1,302 | 1,345 | 1,289 | 1,307 | -1 | -0.1% | 510,800 |
| 2011/05/19 | 1,248 | 1,327 | 1,247 | 1,308 | +63 | +5.1% | 642,300 |
| 2011/05/18 | 1,200 | 1,290 | 1,198 | 1,245 | +85 | +7.3% | 541,400 |
| 2011/05/17 | 1,092 | 1,169 | 1,092 | 1,160 | +59 | +5.4% | 205,100 |
| 2011/05/16 | 1,156 | 1,156 | 1,094 | 1,101 | -27 | -2.4% | 183,800 |
| 2011/05/13 | 1,173 | 1,180 | 1,100 | 1,128 | -58 | -4.9% | 302,700 |
| 2011/05/12 | 1,198 | 1,229 | 1,175 | 1,186 | -9 | -0.8% | 184,400 |
| 2011/05/11 | 1,200 | 1,216 | 1,186 | 1,195 | -24 | -2% | 332,800 |
3451～
3500
件表示中 / 5022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 | 228,400円 | +3.2% | +1.8% | 2.63% | 13.76倍 | 1.43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 |
| 因幡電産 | 415,000円 | +2.1% | +2.6% | 3.37% | 12.03倍 | 1.35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約２割 |
| エネクス | 193,300円 | +2.2% | -6.6% | 3.21% | 13.63倍 | 1.27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 | 580,000円 | +3.3% | -2.1% | 2.41% | 15.18倍 | 1.13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 |
| 三谷商 | 214,800円 | -5.6% | -6.6% | 3.07% | 9.71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 |
市場注目の銘柄
チャート関連のコラム
