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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/03/12 | 2,231.5 | 2,240 | 2,172 | 2,219 | -12 | -0.5% | 227,500 |
| 2024/03/11 | 2,201 | 2,232 | 2,173 | 2,231 | +55 | +2.5% | 268,400 |
| 2024/03/08 | 2,170 | 2,192 | 2,150.5 | 2,176 | -9.5 | -0.4% | 259,300 |
| 2024/03/07 | 2,255 | 2,264.5 | 2,174.5 | 2,185.5 | -47.5 | -2.1% | 234,500 |
| 2024/03/06 | 2,193.5 | 2,240 | 2,178.5 | 2,233 | +38 | +1.7% | 329,900 |
| 2024/03/05 | 2,187.5 | 2,197 | 2,164 | 2,195 | +25 | +1.2% | 217,200 |
| 2024/03/04 | 2,156 | 2,179.5 | 2,142 | 2,170 | -9.5 | -0.4% | 216,800 |
| 2024/03/01 | 2,203 | 2,209.5 | 2,169.5 | 2,179.5 | +4.5 | +0.2% | 179,300 |
| 2024/02/29 | 2,209 | 2,220.5 | 2,166 | 2,175 | -10 | -0.5% | 299,900 |
| 2024/02/28 | 2,200 | 2,227 | 2,180.5 | 2,185 | -14 | -0.6% | 202,900 |
| 2024/02/27 | 2,191 | 2,200 | 2,165 | 2,199 | +74.5 | +3.5% | 344,700 |
| 2024/02/26 | 2,157.5 | 2,184 | 2,100.5 | 2,124.5 | -41.5 | -1.9% | 311,500 |
| 2024/02/22 | 2,167.5 | 2,196.5 | 2,152.5 | 2,166 | +9.5 | +0.4% | 288,300 |
| 2024/02/21 | 2,197 | 2,206.5 | 2,134.5 | 2,156.5 | -41 | -1.9% | 320,000 |
| 2024/02/20 | 2,149.5 | 2,212.5 | 2,149.5 | 2,197.5 | +48 | +2.2% | 349,700 |
| 2024/02/19 | 2,119 | 2,165 | 2,114.5 | 2,149.5 | +25 | +1.2% | 223,800 |
| 2024/02/16 | 2,142 | 2,146 | 2,110.5 | 2,124.5 | -7.5 | -0.4% | 368,300 |
| 2024/02/15 | 2,128.5 | 2,149.5 | 2,096 | 2,132 | -33.5 | -1.5% | 435,100 |
| 2024/02/14 | 2,195 | 2,200 | 2,135.5 | 2,165.5 | -32.5 | -1.5% | 302,400 |
| 2024/02/13 | 2,190 | 2,238 | 2,154.5 | 2,198 | +44 | +2% | 521,300 |
| 2024/02/09 | 2,135 | 2,167 | 2,123 | 2,154 | -16.5 | -0.8% | 419,300 |
| 2024/02/08 | 2,227 | 2,227 | 2,150.5 | 2,170.5 | -47.5 | -2.1% | 508,900 |
| 2024/02/07 | 2,250 | 2,258.5 | 2,216.5 | 2,218 | -37.5 | -1.7% | 329,100 |
| 2024/02/06 | 2,261.5 | 2,277.5 | 2,241 | 2,255.5 | -24 | -1.1% | 207,000 |
| 2024/02/05 | 2,267 | 2,283 | 2,252.5 | 2,279.5 | +2.5 | +0.1% | 223,600 |
| 2024/02/02 | 2,246.5 | 2,301.5 | 2,246.5 | 2,277 | +23.5 | +1% | 148,900 |
| 2024/02/01 | 2,229 | 2,267.5 | 2,217.5 | 2,253.5 | +5.5 | +0.2% | 188,400 |
| 2024/01/31 | 2,260 | 2,271.5 | 2,230.5 | 2,248 | -27.5 | -1.2% | 228,800 |
| 2024/01/30 | 2,312.5 | 2,330 | 2,275.5 | 2,275.5 | -25.5 | -1.1% | 133,900 |
| 2024/01/29 | 2,318 | 2,320 | 2,297.5 | 2,301 | -6.5 | -0.3% | 111,200 |
| 2024/01/26 | 2,293.5 | 2,324 | 2,283 | 2,307.5 | -8.5 | -0.4% | 183,500 |
| 2024/01/25 | 2,334 | 2,342 | 2,300.5 | 2,316 | -40 | -1.7% | 183,800 |
| 2024/01/24 | 2,341 | 2,371 | 2,332 | 2,356 | +15.5 | +0.7% | 226,500 |
| 2024/01/23 | 2,321 | 2,354 | 2,320 | 2,340.5 | +40 | +1.7% | 203,900 |
| 2024/01/22 | 2,291 | 2,305 | 2,277.5 | 2,300.5 | +35.5 | +1.6% | 141,300 |
| 2024/01/19 | 2,233 | 2,277.5 | 2,231.5 | 2,265 | +43.5 | +2% | 186,200 |
| 2024/01/18 | 2,234.5 | 2,234.5 | 2,214 | 2,221.5 | -11.5 | -0.5% | 155,500 |
| 2024/01/17 | 2,257.5 | 2,269.5 | 2,218.5 | 2,233 | -29.5 | -1.3% | 316,700 |
| 2024/01/16 | 2,262 | 2,275.5 | 2,252 | 2,262.5 | -16 | -0.7% | 317,800 |
| 2024/01/15 | 2,278 | 2,295 | 2,268.5 | 2,278.5 | -12 | -0.5% | 109,100 |
| 2024/01/12 | 2,330 | 2,335.5 | 2,267.5 | 2,290.5 | -16.5 | -0.7% | 215,100 |
| 2024/01/11 | 2,333 | 2,335 | 2,294 | 2,307 | -2.5 | -0.1% | 195,400 |
| 2024/01/10 | 2,265 | 2,316 | 2,265 | 2,309.5 | +39.5 | +1.7% | 259,600 |
| 2024/01/09 | 2,259 | 2,276.5 | 2,253.5 | 2,270 | -32.5 | -1.4% | 425,500 |
| 2024/01/05 | 2,394 | 2,394 | 2,297.5 | 2,302.5 | -93.5 | -3.9% | 292,700 |
| 2024/01/04 | 2,379.5 | 2,396 | 2,342.5 | 2,396 | -11.5 | -0.5% | 189,500 |
| 2023/12/29 | 2,381.5 | 2,419.5 | 2,381.5 | 2,407.5 | +25 | +1% | 235,000 |
| 2023/12/28 | 2,380 | 2,402 | 2,365.5 | 2,382.5 | +7.5 | +0.3% | 169,800 |
351～
400
件表示中 / 5018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 | 222,300円 | +3.2% | +1.8% | 2.70% | 13.39倍 | 1.39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 | 420,700円 | +2.1% | +2.6% | 3.33% | 12.20倍 | 1.37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 | 195,400円 | +2.2% | -6.6% | 3.17% | 13.77倍 | 1.28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 | 583,000円 | +3.3% | -2.1% | 2.40% | 15.25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 | 215,000円 | -5.6% | -6.6% | 3.07% | 9.72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
