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 |
|---|---|---|---|---|---|---|---|
| 2007/11/28 | 1,120 | 1,130 | 1,090 | 1,100 | ±0 | ±0% | 91,700 |
| 2007/11/27 | 1,090 | 1,130 | 1,090 | 1,100 | -10 | -0.9% | 90,300 |
| 2007/11/26 | 1,040 | 1,150 | 1,040 | 1,110 | +90 | +8.8% | 137,600 |
| 2007/11/22 | 1,000 | 1,030 | 981 | 1,020 | +20 | +2% | 91,000 |
| 2007/11/21 | 1,040 | 1,050 | 1,000 | 1,000 | -20 | -2% | 61,000 |
| 2007/11/20 | 1,030 | 1,030 | 993 | 1,020 | -20 | -1.9% | 96,500 |
| 2007/11/19 | 1,050 | 1,080 | 1,030 | 1,040 | -10 | -1% | 49,200 |
| 2007/11/16 | 1,060 | 1,080 | 1,030 | 1,050 | -30 | -2.8% | 85,400 |
| 2007/11/15 | 1,110 | 1,130 | 1,070 | 1,080 | -30 | -2.7% | 109,500 |
| 2007/11/14 | 1,110 | 1,120 | 1,090 | 1,110 | ±0 | ±0% | 55,400 |
| 2007/11/13 | 1,100 | 1,130 | 1,050 | 1,110 | -40 | -3.5% | 302,000 |
| 2007/11/12 | 1,140 | 1,180 | 1,120 | 1,150 | -10 | -0.9% | 87,200 |
| 2007/11/09 | 1,160 | 1,210 | 1,150 | 1,160 | -20 | -1.7% | 121,000 |
| 2007/11/08 | 1,090 | 1,180 | 1,090 | 1,180 | +30 | +2.6% | 137,300 |
| 2007/11/07 | 1,200 | 1,200 | 1,140 | 1,150 | -40 | -3.4% | 189,500 |
| 2007/11/06 | 1,200 | 1,230 | 1,180 | 1,190 | -30 | -2.5% | 36,100 |
| 2007/11/05 | 1,240 | 1,240 | 1,200 | 1,220 | -30 | -2.4% | 84,100 |
| 2007/11/02 | 1,250 | 1,270 | 1,240 | 1,250 | -20 | -1.6% | 65,400 |
| 2007/11/01 | 1,300 | 1,310 | 1,260 | 1,270 | -40 | -3.1% | 108,400 |
| 2007/10/31 | 1,270 | 1,310 | 1,260 | 1,310 | +40 | +3.1% | 91,800 |
| 2007/10/30 | 1,280 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 66,400 |
| 2007/10/29 | 1,280 | 1,330 | 1,280 | 1,300 | +10 | +0.8% | 190,700 |
| 2007/10/26 | 1,250 | 1,290 | 1,250 | 1,290 | +30 | +2.4% | 102,100 |
| 2007/10/25 | 1,290 | 1,290 | 1,240 | 1,260 | -10 | -0.8% | 131,100 |
| 2007/10/24 | 1,290 | 1,340 | 1,260 | 1,270 | -10 | -0.8% | 326,300 |
| 2007/10/23 | 1,250 | 1,320 | 1,250 | 1,280 | +30 | +2.4% | 262,600 |
| 2007/10/22 | 1,210 | 1,250 | 1,180 | 1,250 | -20 | -1.6% | 206,700 |
| 2007/10/19 | 1,240 | 1,270 | 1,220 | 1,270 | +50 | +4.1% | 269,200 |
| 2007/10/18 | 1,190 | 1,230 | 1,190 | 1,220 | +30 | +2.5% | 85,300 |
| 2007/10/17 | 1,190 | 1,220 | 1,170 | 1,190 | ±0 | ±0% | 139,200 |
| 2007/10/16 | 1,230 | 1,230 | 1,180 | 1,190 | -50 | -4% | 101,300 |
| 2007/10/15 | 1,230 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 105,200 |
| 2007/10/12 | 1,200 | 1,250 | 1,200 | 1,220 | +20 | +1.7% | 270,900 |
| 2007/10/11 | 1,180 | 1,220 | 1,170 | 1,200 | +20 | +1.7% | 215,800 |
| 2007/10/10 | 1,210 | 1,220 | 1,160 | 1,180 | -10 | -0.8% | 185,000 |
| 2007/10/09 | 1,200 | 1,210 | 1,180 | 1,190 | +10 | +0.8% | 243,800 |
| 2007/10/05 | 1,180 | 1,200 | 1,170 | 1,180 | -10 | -0.8% | 161,600 |
| 2007/10/04 | 1,210 | 1,250 | 1,180 | 1,190 | -80 | -6.3% | 302,000 |
| 2007/10/03 | 1,260 | 1,290 | 1,220 | 1,270 | +10 | +0.8% | 305,500 |
| 2007/10/02 | 1,210 | 1,260 | 1,180 | 1,260 | +50 | +4.1% | 263,000 |
| 2007/10/01 | 1,220 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 148,900 |
| 2007/09/28 | 1,240 | 1,240 | 1,200 | 1,230 | -20 | -1.6% | 175,600 |
| 2007/09/27 | 1,260 | 1,270 | 1,220 | 1,250 | +10 | +0.8% | 195,100 |
| 2007/09/26 | 1,140 | 1,240 | 1,130 | 1,240 | +110 | +9.7% | 248,800 |
| 2007/09/25 | 1,190 | 1,200 | 1,120 | 1,130 | -50 | -4.2% | 228,600 |
| 2007/09/21 | 1,120 | 1,180 | 1,120 | 1,180 | +40 | +3.5% | 272,900 |
| 2007/09/20 | 1,110 | 1,150 | 1,090 | 1,140 | +30 | +2.7% | 228,200 |
| 2007/09/19 | 1,110 | 1,110 | 1,070 | 1,110 | +10 | +0.9% | 160,100 |
| 2007/09/18 | 1,100 | 1,110 | 1,080 | 1,100 | -30 | -2.7% | 296,800 |
| 2007/09/14 | 1,080 | 1,130 | 1,070 | 1,130 | +60 | +5.6% | 530,000 |
4251～
4300
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 | 225,600円 | +11.6% | +7.4% | 4.65% | 6.99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
