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 |
|---|---|---|---|---|---|---|---|
| 2008/01/23 | 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 |
| 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 |
4251～
4300
件表示中 / 4968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 | 186,800円 | +3.2% | +1.8% | 3.21% | 11.37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 |
| 三谷商 | 221,000円 | -5.6% | -6.6% | 2.99% | 9.99倍 | 1.11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 |
| エネクス | 170,000円 | +2.2% | -6.6% | 3.65% | 11.98倍 | 1.11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 | 537,000円 | +3.3% | -2.1% | 2.61% | 14.09倍 | 1.05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 | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59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
