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 |
|---|---|---|---|---|---|---|---|
| 2008/02/15 | 986 | 1,040 | 985 | 1,010 | +18 | +1.8% | 82,100 |
| 2008/02/14 | 1,030 | 1,060 | 988 | 992 | -48 | -4.6% | 130,100 |
| 2008/02/13 | 967 | 1,070 | 967 | 1,040 | +63 | +6.4% | 104,100 |
| 2008/02/12 | 960 | 1,010 | 915 | 977 | -63 | -6.1% | 129,700 |
| 2008/02/08 | 1,050 | 1,060 | 1,020 | 1,040 | -40 | -3.7% | 67,900 |
| 2008/02/07 | 1,070 | 1,080 | 1,050 | 1,080 | +20 | +1.9% | 26,100 |
| 2008/02/06 | 1,100 | 1,100 | 1,060 | 1,060 | -50 | -4.5% | 38,400 |
| 2008/02/05 | 1,100 | 1,140 | 1,100 | 1,110 | ±0 | ±0% | 45,700 |
| 2008/02/04 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 34,900 |
| 2008/02/01 | 1,130 | 1,140 | 1,110 | 1,120 | ±0 | ±0% | 31,800 |
| 2008/01/31 | 1,110 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 54,700 |
| 2008/01/30 | 1,160 | 1,170 | 1,110 | 1,120 | -30 | -2.6% | 47,100 |
| 2008/01/29 | 1,120 | 1,150 | 1,100 | 1,150 | +70 | +6.5% | 79,800 |
| 2008/01/28 | 1,090 | 1,140 | 1,070 | 1,080 | -50 | -4.4% | 51,400 |
| 2008/01/25 | 1,060 | 1,130 | 1,060 | 1,130 | +90 | +8.7% | 58,900 |
| 2008/01/24 | 1,050 | 1,060 | 1,020 | 1,040 | -20 | -1.9% | 104,500 |
| 2008/01/23 | 1,160 | 1,160 | 1,030 | 1,060 | +30 | +2.9% | 125,400 |
| 2008/01/22 | 1,050 | 1,090 | 1,000 | 1,030 | -80 | -7.2% | 81,000 |
| 2008/01/21 | 1,160 | 1,160 | 1,110 | 1,110 | -30 | -2.6% | 54,400 |
| 2008/01/18 | 1,080 | 1,140 | 1,070 | 1,140 | +20 | +1.8% | 76,400 |
| 2008/01/17 | 1,090 | 1,140 | 1,060 | 1,120 | +20 | +1.8% | 96,500 |
| 2008/01/16 | 1,120 | 1,160 | 1,100 | 1,100 | -100 | -8.3% | 111,100 |
| 2008/01/15 | 1,260 | 1,290 | 1,180 | 1,200 | -70 | -5.5% | 126,200 |
| 2008/01/11 | 1,290 | 1,310 | 1,260 | 1,270 | ±0 | ±0% | 48,400 |
| 2008/01/10 | 1,270 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 44,300 |
| 2008/01/09 | 1,240 | 1,280 | 1,190 | 1,270 | +10 | +0.8% | 66,700 |
| 2008/01/08 | 1,320 | 1,320 | 1,250 | 1,260 | -40 | -3.1% | 89,100 |
| 2008/01/07 | 1,280 | 1,330 | 1,260 | 1,300 | +10 | +0.8% | 97,300 |
| 2008/01/04 | 1,290 | 1,310 | 1,270 | 1,290 | -20 | -1.5% | 51,100 |
| 2007/12/28 | 1,330 | 1,340 | 1,310 | 1,310 | -40 | -3% | 33,300 |
| 2007/12/27 | 1,360 | 1,360 | 1,320 | 1,350 | ±0 | ±0% | 64,300 |
| 2007/12/26 | 1,340 | 1,410 | 1,330 | 1,350 | ±0 | ±0% | 228,000 |
| 2007/12/25 | 1,340 | 1,350 | 1,300 | 1,350 | +10 | +0.7% | 85,700 |
| 2007/12/21 | 1,310 | 1,350 | 1,290 | 1,340 | ±0 | ±0% | 127,700 |
| 2007/12/20 | 1,350 | 1,360 | 1,290 | 1,340 | -50 | -3.6% | 291,900 |
| 2007/12/19 | 1,280 | 1,430 | 1,270 | 1,390 | +130 | +10.3% | 400,100 |
| 2007/12/18 | 1,260 | 1,270 | 1,210 | 1,260 | -10 | -0.8% | 66,000 |
| 2007/12/17 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 94,800 |
| 2007/12/14 | 1,280 | 1,330 | 1,270 | 1,290 | +20 | +1.6% | 292,400 |
| 2007/12/13 | 1,250 | 1,280 | 1,230 | 1,270 | +20 | +1.6% | 136,300 |
| 2007/12/12 | 1,220 | 1,250 | 1,210 | 1,250 | +20 | +1.6% | 82,100 |
| 2007/12/11 | 1,230 | 1,250 | 1,220 | 1,230 | ±0 | ±0% | 114,900 |
| 2007/12/10 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 70,000 |
| 2007/12/07 | 1,220 | 1,240 | 1,220 | 1,220 | -20 | -1.6% | 80,800 |
| 2007/12/06 | 1,240 | 1,250 | 1,220 | 1,240 | ±0 | ±0% | 63,200 |
| 2007/12/05 | 1,230 | 1,240 | 1,210 | 1,240 | ±0 | ±0% | 115,300 |
| 2007/12/04 | 1,230 | 1,260 | 1,230 | 1,240 | ±0 | ±0% | 203,100 |
| 2007/12/03 | 1,180 | 1,250 | 1,160 | 1,240 | +80 | +6.9% | 192,300 |
| 2007/11/30 | 1,140 | 1,160 | 1,130 | 1,160 | +20 | +1.8% | 89,700 |
| 2007/11/29 | 1,110 | 1,150 | 1,090 | 1,140 | +40 | +3.6% | 141,200 |
4201～
4250
件表示中 / 4934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 | 203,200円 | +1.4% | +3.1% | 2.85% | 12.78倍 | 1.36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 | 509,000円 | +2.6% | +5.1% | 3.63% | 9.69倍 | 1.05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 |
| 因幡電産 | 364,500円 | +4.8% | +5.4% | 3.57% | 12.44倍 | 1.22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 | 226,000円 | +11.6% | +7.4% | 4.65% | 7.00倍 | 1.12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 |
| 阪和興 | 447,000円 | +15.1% | +24.3% | 4.70% | 4.19倍 | 0.49倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
市場注目の銘柄
チャート関連のコラム
