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 |
|---|---|---|---|---|---|---|---|
| 2006/10/30 | 1,680 | 1,700 | 1,660 | 1,680 | -10 | -0.6% | 34,300 |
| 2006/10/27 | 1,700 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 29,500 |
| 2006/10/26 | 1,700 | 1,700 | 1,680 | 1,690 | ±0 | ±0% | 27,600 |
| 2006/10/25 | 1,730 | 1,730 | 1,680 | 1,690 | -30 | -1.7% | 27,000 |
| 2006/10/24 | 1,740 | 1,740 | 1,710 | 1,720 | +10 | +0.6% | 72,800 |
| 2006/10/23 | 1,690 | 1,730 | 1,670 | 1,710 | +30 | +1.8% | 76,100 |
| 2006/10/20 | 1,700 | 1,700 | 1,670 | 1,680 | +20 | +1.2% | 84,600 |
| 2006/10/19 | 1,680 | 1,690 | 1,660 | 1,660 | -20 | -1.2% | 70,900 |
| 2006/10/18 | 1,690 | 1,700 | 1,660 | 1,680 | -10 | -0.6% | 74,500 |
| 2006/10/17 | 1,700 | 1,730 | 1,690 | 1,690 | -20 | -1.2% | 72,100 |
| 2006/10/16 | 1,660 | 1,710 | 1,630 | 1,710 | +50 | +3% | 174,700 |
| 2006/10/13 | 1,660 | 1,670 | 1,650 | 1,660 | ±0 | ±0% | 205,300 |
| 2006/10/12 | 1,700 | 1,710 | 1,640 | 1,660 | -50 | -2.9% | 135,200 |
| 2006/10/11 | 1,750 | 1,780 | 1,710 | 1,710 | -50 | -2.8% | 64,300 |
| 2006/10/10 | 1,730 | 1,770 | 1,730 | 1,760 | -30 | -1.7% | 38,900 |
| 2006/10/06 | 1,740 | 1,800 | 1,720 | 1,790 | +50 | +2.9% | 61,500 |
| 2006/10/05 | 1,770 | 1,770 | 1,710 | 1,740 | -40 | -2.2% | 75,700 |
| 2006/10/04 | 1,800 | 1,820 | 1,760 | 1,780 | -10 | -0.6% | 81,000 |
| 2006/10/03 | 1,880 | 1,880 | 1,790 | 1,790 | -130 | -6.8% | 92,000 |
| 2006/10/02 | 1,860 | 1,920 | 1,860 | 1,920 | +60 | +3.2% | 334,300 |
| 2006/09/29 | 1,830 | 1,860 | 1,820 | 1,860 | +70 | +3.9% | 146,100 |
| 2006/09/28 | 1,730 | 1,830 | 1,710 | 1,790 | +90 | +5.3% | 89,800 |
| 2006/09/27 | 1,750 | 1,750 | 1,700 | 1,700 | -30 | -1.7% | 28,200 |
| 2006/09/26 | 1,720 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 15,900 |
| 2006/09/25 | 1,720 | 1,720 | 1,690 | 1,700 | ±0 | ±0% | 16,200 |
| 2006/09/22 | 1,730 | 1,730 | 1,700 | 1,700 | -30 | -1.7% | 21,900 |
| 2006/09/21 | 1,720 | 1,740 | 1,700 | 1,730 | +30 | +1.8% | 43,200 |
| 2006/09/20 | 1,720 | 1,720 | 1,690 | 1,700 | -20 | -1.2% | 32,200 |
| 2006/09/19 | 1,700 | 1,720 | 1,690 | 1,720 | +30 | +1.8% | 35,800 |
| 2006/09/15 | 1,720 | 1,730 | 1,660 | 1,690 | -40 | -2.3% | 94,500 |
| 2006/09/14 | 1,760 | 1,790 | 1,710 | 1,730 | -40 | -2.3% | 180,900 |
| 2006/09/13 | 1,830 | 1,830 | 1,750 | 1,770 | -60 | -3.3% | 104,600 |
| 2006/09/12 | 1,870 | 1,870 | 1,820 | 1,830 | -60 | -3.2% | 66,600 |
| 2006/09/11 | 1,910 | 1,910 | 1,870 | 1,890 | -20 | -1% | 66,000 |
| 2006/09/08 | 1,850 | 1,910 | 1,830 | 1,910 | +60 | +3.2% | 178,400 |
| 2006/09/07 | 1,820 | 1,850 | 1,810 | 1,850 | +30 | +1.6% | 33,400 |
| 2006/09/06 | 1,850 | 1,860 | 1,820 | 1,820 | -30 | -1.6% | 32,300 |
| 2006/09/05 | 1,870 | 1,870 | 1,840 | 1,850 | -20 | -1.1% | 34,400 |
| 2006/09/04 | 1,870 | 1,890 | 1,860 | 1,870 | ±0 | ±0% | 46,800 |
| 2006/09/01 | 1,870 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 48,900 |
| 2006/08/31 | 1,850 | 1,930 | 1,840 | 1,890 | +50 | +2.7% | 201,100 |
| 2006/08/30 | 1,830 | 1,870 | 1,830 | 1,840 | +40 | +2.2% | 219,800 |
| 2006/08/29 | 1,760 | 1,800 | 1,760 | 1,800 | +50 | +2.9% | 50,200 |
| 2006/08/28 | 1,810 | 1,810 | 1,730 | 1,750 | -50 | -2.8% | 52,200 |
| 2006/08/25 | 1,860 | 1,860 | 1,800 | 1,800 | -50 | -2.7% | 57,400 |
| 2006/08/24 | 1,860 | 1,860 | 1,830 | 1,850 | -10 | -0.5% | 45,800 |
| 2006/08/23 | 1,840 | 1,880 | 1,840 | 1,860 | +10 | +0.5% | 82,000 |
| 2006/08/22 | 1,840 | 1,870 | 1,840 | 1,850 | ±0 | ±0% | 64,500 |
| 2006/08/21 | 1,850 | 1,880 | 1,850 | 1,850 | -50 | -2.6% | 84,100 |
| 2006/08/18 | 1,910 | 1,920 | 1,850 | 1,900 | -30 | -1.6% | 178,600 |
4551～
4600
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
