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 |
|---|---|---|---|---|---|---|---|
| 2007/02/02 | 1,920 | 1,940 | 1,910 | 1,910 | -10 | -0.5% | 34,600 |
| 2007/02/01 | 1,940 | 1,950 | 1,900 | 1,920 | -10 | -0.5% | 64,800 |
| 2007/01/31 | 1,930 | 1,940 | 1,900 | 1,930 | +10 | +0.5% | 64,000 |
| 2007/01/30 | 1,930 | 1,980 | 1,920 | 1,920 | -10 | -0.5% | 79,700 |
| 2007/01/29 | 1,900 | 1,940 | 1,890 | 1,930 | ±0 | ±0% | 65,700 |
| 2007/01/26 | 1,840 | 1,930 | 1,840 | 1,930 | +80 | +4.3% | 89,900 |
| 2007/01/25 | 1,920 | 1,980 | 1,840 | 1,850 | -60 | -3.1% | 159,800 |
| 2007/01/24 | 1,930 | 1,940 | 1,910 | 1,910 | -10 | -0.5% | 46,800 |
| 2007/01/23 | 1,920 | 1,930 | 1,910 | 1,920 | -20 | -1% | 47,200 |
| 2007/01/22 | 1,930 | 1,950 | 1,910 | 1,940 | ±0 | ±0% | 45,200 |
| 2007/01/19 | 1,950 | 1,970 | 1,930 | 1,940 | +10 | +0.5% | 106,000 |
| 2007/01/18 | 1,920 | 1,950 | 1,900 | 1,930 | +10 | +0.5% | 85,900 |
| 2007/01/17 | 1,900 | 1,920 | 1,890 | 1,920 | +10 | +0.5% | 36,800 |
| 2007/01/16 | 1,930 | 1,940 | 1,890 | 1,910 | ±0 | ±0% | 71,100 |
| 2007/01/15 | 1,970 | 1,970 | 1,910 | 1,910 | -40 | -2.1% | 63,500 |
| 2007/01/12 | 1,930 | 1,960 | 1,900 | 1,950 | +40 | +2.1% | 57,600 |
| 2007/01/11 | 1,960 | 1,960 | 1,900 | 1,910 | -60 | -3% | 108,600 |
| 2007/01/10 | 1,940 | 2,020 | 1,920 | 1,970 | +50 | +2.6% | 281,400 |
| 2007/01/09 | 1,930 | 1,940 | 1,900 | 1,920 | -20 | -1% | 142,800 |
| 2007/01/05 | 1,950 | 1,990 | 1,880 | 1,940 | ±0 | ±0% | 122,000 |
| 2007/01/04 | 1,910 | 1,960 | 1,900 | 1,940 | +30 | +1.6% | 93,700 |
| 2006/12/29 | 1,870 | 1,910 | 1,830 | 1,910 | +60 | +3.2% | 79,500 |
| 2006/12/28 | 1,830 | 1,880 | 1,820 | 1,850 | -10 | -0.5% | 43,900 |
| 2006/12/27 | 1,840 | 1,890 | 1,840 | 1,860 | +30 | +1.6% | 50,000 |
| 2006/12/26 | 1,800 | 1,850 | 1,800 | 1,830 | ±0 | ±0% | 22,300 |
| 2006/12/25 | 1,840 | 1,850 | 1,770 | 1,830 | -10 | -0.5% | 61,700 |
| 2006/12/22 | 1,830 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 26,800 |
| 2006/12/21 | 1,860 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 34,600 |
| 2006/12/20 | 1,850 | 1,890 | 1,850 | 1,850 | ±0 | ±0% | 51,200 |
| 2006/12/19 | 1,890 | 1,910 | 1,830 | 1,850 | -80 | -4.1% | 117,900 |
| 2006/12/18 | 1,880 | 1,970 | 1,880 | 1,930 | +50 | +2.7% | 215,800 |
| 2006/12/15 | 1,850 | 1,910 | 1,840 | 1,880 | +30 | +1.6% | 172,200 |
| 2006/12/14 | 1,840 | 1,860 | 1,830 | 1,850 | ±0 | ±0% | 61,500 |
| 2006/12/13 | 1,850 | 1,870 | 1,830 | 1,850 | -10 | -0.5% | 56,600 |
| 2006/12/12 | 1,850 | 1,900 | 1,840 | 1,860 | +10 | +0.5% | 148,900 |
| 2006/12/11 | 1,840 | 1,850 | 1,810 | 1,850 | +20 | +1.1% | 102,700 |
| 2006/12/08 | 1,810 | 1,840 | 1,790 | 1,830 | -10 | -0.5% | 67,000 |
| 2006/12/07 | 1,830 | 1,850 | 1,820 | 1,840 | -10 | -0.5% | 110,200 |
| 2006/12/06 | 1,870 | 1,880 | 1,790 | 1,850 | +130 | +7.6% | 413,800 |
| 2006/12/05 | 1,740 | 1,740 | 1,700 | 1,720 | ±0 | ±0% | 68,000 |
| 2006/12/04 | 1,730 | 1,740 | 1,700 | 1,720 | -30 | -1.7% | 39,300 |
| 2006/12/01 | 1,710 | 1,750 | 1,710 | 1,750 | +20 | +1.2% | 43,500 |
| 2006/11/30 | 1,690 | 1,760 | 1,680 | 1,730 | +60 | +3.6% | 139,200 |
| 2006/11/29 | 1,690 | 1,700 | 1,650 | 1,670 | -40 | -2.3% | 119,200 |
| 2006/11/28 | 1,670 | 1,730 | 1,670 | 1,710 | +40 | +2.4% | 120,600 |
| 2006/11/27 | 1,640 | 1,690 | 1,630 | 1,670 | +50 | +3.1% | 93,900 |
| 2006/11/24 | 1,590 | 1,630 | 1,570 | 1,620 | +60 | +3.8% | 57,100 |
| 2006/11/22 | 1,580 | 1,590 | 1,510 | 1,560 | -40 | -2.5% | 116,600 |
| 2006/11/21 | 1,590 | 1,640 | 1,570 | 1,600 | +10 | +0.6% | 57,200 |
| 2006/11/20 | 1,610 | 1,610 | 1,580 | 1,590 | -30 | -1.9% | 45,600 |
4451～
4500
件表示中 / 4931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 | 194,800円 | +1.4% | +3.1% | 2.98% | 12.25倍 | 1.31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 | 490,000円 | +2.6% | +5.1% | 3.78% | 9.32倍 | 1.01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 | 361,500円 | +4.8% | +5.4% | 3.60% | 12.34倍 | 1.21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 | 223,000円 | +11.6% | +7.4% | 4.71% | 6.90倍 | 1.11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 |
| 第一興商 | 171,300円 | +4.1% | -3.4% | 3.33% | 11.05倍 | 1.61倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
