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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 1,370 | 1,380 | 1,340 | 1,370 | ±0 | ±0% | 183,500 |
| 2007/06/25 | 1,310 | 1,410 | 1,310 | 1,370 | +60 | +4.6% | 433,300 |
| 2007/06/22 | 1,330 | 1,380 | 1,290 | 1,310 | -10 | -0.8% | 340,200 |
| 2007/06/21 | 1,300 | 1,330 | 1,300 | 1,320 | +10 | +0.8% | 82,300 |
| 2007/06/20 | 1,300 | 1,340 | 1,300 | 1,310 | +10 | +0.8% | 195,600 |
| 2007/06/19 | 1,310 | 1,330 | 1,280 | 1,300 | ±0 | ±0% | 190,600 |
| 2007/06/18 | 1,350 | 1,360 | 1,300 | 1,300 | -40 | -3% | 196,600 |
| 2007/06/15 | 1,310 | 1,340 | 1,300 | 1,340 | +40 | +3.1% | 167,200 |
| 2007/06/14 | 1,310 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 176,300 |
| 2007/06/13 | 1,270 | 1,320 | 1,270 | 1,310 | +20 | +1.6% | 235,500 |
| 2007/06/12 | 1,330 | 1,340 | 1,280 | 1,290 | -40 | -3% | 194,800 |
| 2007/06/11 | 1,370 | 1,380 | 1,320 | 1,330 | -40 | -2.9% | 231,300 |
| 2007/06/08 | 1,390 | 1,400 | 1,360 | 1,370 | -40 | -2.8% | 335,200 |
| 2007/06/07 | 1,480 | 1,500 | 1,400 | 1,410 | -50 | -3.4% | 409,400 |
| 2007/06/06 | 1,410 | 1,460 | 1,390 | 1,460 | +60 | +4.3% | 235,000 |
| 2007/06/05 | 1,450 | 1,460 | 1,380 | 1,400 | -60 | -4.1% | 196,700 |
| 2007/06/04 | 1,440 | 1,500 | 1,420 | 1,460 | +60 | +4.3% | 560,100 |
| 2007/06/01 | 1,300 | 1,430 | 1,300 | 1,400 | +100 | +7.7% | 497,200 |
| 2007/05/31 | 1,320 | 1,330 | 1,280 | 1,300 | -20 | -1.5% | 134,000 |
| 2007/05/30 | 1,360 | 1,370 | 1,300 | 1,320 | -40 | -2.9% | 149,000 |
| 2007/05/29 | 1,350 | 1,370 | 1,340 | 1,360 | -10 | -0.7% | 88,500 |
| 2007/05/28 | 1,390 | 1,410 | 1,370 | 1,370 | -10 | -0.7% | 153,300 |
| 2007/05/25 | 1,390 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 116,900 |
| 2007/05/24 | 1,420 | 1,420 | 1,370 | 1,370 | -60 | -4.2% | 154,400 |
| 2007/05/23 | 1,470 | 1,480 | 1,410 | 1,430 | -60 | -4% | 227,300 |
| 2007/05/22 | 1,520 | 1,520 | 1,460 | 1,490 | -30 | -2% | 223,900 |
| 2007/05/21 | 1,450 | 1,530 | 1,410 | 1,520 | +10 | +0.7% | 232,700 |
| 2007/05/18 | 1,530 | 1,550 | 1,500 | 1,510 | ±0 | ±0% | 177,800 |
| 2007/05/17 | 1,510 | 1,520 | 1,510 | 1,510 | -10 | -0.7% | 54,000 |
| 2007/05/16 | 1,490 | 1,530 | 1,490 | 1,520 | +40 | +2.7% | 177,200 |
| 2007/05/15 | 1,520 | 1,520 | 1,460 | 1,480 | -40 | -2.6% | 238,300 |
| 2007/05/14 | 1,530 | 1,580 | 1,520 | 1,520 | ±0 | ±0% | 268,500 |
| 2007/05/11 | 1,550 | 1,550 | 1,500 | 1,520 | -50 | -3.2% | 124,500 |
| 2007/05/10 | 1,590 | 1,590 | 1,560 | 1,570 | -20 | -1.3% | 194,300 |
| 2007/05/09 | 1,610 | 1,620 | 1,590 | 1,590 | -30 | -1.9% | 116,600 |
| 2007/05/08 | 1,630 | 1,630 | 1,610 | 1,620 | +10 | +0.6% | 60,300 |
| 2007/05/07 | 1,620 | 1,630 | 1,610 | 1,610 | ±0 | ±0% | 98,200 |
| 2007/05/02 | 1,630 | 1,630 | 1,600 | 1,610 | -30 | -1.8% | 90,300 |
| 2007/05/01 | 1,630 | 1,640 | 1,620 | 1,640 | +30 | +1.9% | 119,400 |
| 2007/04/27 | 1,610 | 1,640 | 1,610 | 1,610 | +10 | +0.6% | 182,400 |
| 2007/04/26 | 1,600 | 1,630 | 1,580 | 1,600 | -10 | -0.6% | 443,900 |
| 2007/04/25 | 1,640 | 1,650 | 1,600 | 1,610 | -10 | -0.6% | 242,400 |
| 2007/04/24 | 1,610 | 1,620 | 1,590 | 1,620 | ±0 | ±0% | 135,800 |
| 2007/04/23 | 1,620 | 1,630 | 1,610 | 1,620 | +20 | +1.3% | 96,800 |
| 2007/04/20 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 76,400 |
| 2007/04/19 | 1,620 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 99,200 |
| 2007/04/18 | 1,610 | 1,630 | 1,580 | 1,620 | +10 | +0.6% | 214,200 |
| 2007/04/17 | 1,660 | 1,660 | 1,610 | 1,610 | -50 | -3% | 180,000 |
| 2007/04/16 | 1,670 | 1,680 | 1,650 | 1,660 | +10 | +0.6% | 121,000 |
| 2007/04/13 | 1,660 | 1,670 | 1,640 | 1,650 | +10 | +0.6% | 127,900 |
4351～
4400
件表示中 / 4928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 | 196,700円 | +1.4% | +3.1% | 2.95% | 12.38倍 | 1.32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 |
| ダイワボＨＤ | 225,300円 | +18.1% | +11.0% | 3.99% | 8.47倍 | 1.44倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
| 三菱食品 | 481,500円 | +2.6% | +5.1% | 3.84% | 9.16倍 | 1.00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 | 351,900円 | +4.8% | +5.4% | 3.69% | 12.01倍 | 1.18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 |
| 阪和興 | 441,500円 | +15.1% | +24.3% | 4.76% | 4.15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
