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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 1,410 | 1,436 | 1,308 | 1,350 | -20 | -1.5% | 438,500 |
| 2005/05/16 | 1,510 | 1,526 | 1,322 | 1,370 | -110 | -7.4% | 1,227,500 |
| 2005/05/13 | 1,436 | 1,512 | 1,412 | 1,480 | +80 | +5.7% | 1,843,500 |
| 2005/05/12 | 1,360 | 1,466 | 1,350 | 1,400 | +34 | +2.5% | 1,742,000 |
| 2005/05/11 | 1,360 | 1,370 | 1,340 | 1,366 | ±0 | ±0% | 168,000 |
| 2005/05/10 | 1,350 | 1,372 | 1,332 | 1,366 | +16 | +1.2% | 212,500 |
| 2005/05/09 | 1,376 | 1,376 | 1,340 | 1,350 | -28 | -2% | 428,000 |
| 2005/05/06 | 1,328 | 1,392 | 1,328 | 1,378 | +62 | +4.7% | 591,000 |
| 2005/05/02 | 1,306 | 1,316 | 1,282 | 1,316 | +8 | +0.6% | 198,000 |
| 2005/04/28 | 1,308 | 1,310 | 1,296 | 1,308 | +14 | +1.1% | 347,000 |
| 2005/04/27 | 1,240 | 1,298 | 1,238 | 1,294 | +34 | +2.7% | 152,500 |
| 2005/04/26 | 1,260 | 1,270 | 1,256 | 1,260 | +10 | +0.8% | 73,500 |
| 2005/04/25 | 1,258 | 1,262 | 1,220 | 1,250 | -8 | -0.6% | 118,000 |
| 2005/04/22 | 1,264 | 1,278 | 1,244 | 1,258 | +8 | +0.6% | 118,000 |
| 2005/04/21 | 1,260 | 1,270 | 1,220 | 1,250 | -20 | -1.6% | 106,500 |
| 2005/04/20 | 1,292 | 1,298 | 1,258 | 1,270 | -20 | -1.6% | 123,000 |
| 2005/04/19 | 1,298 | 1,310 | 1,276 | 1,290 | -6 | -0.5% | 174,500 |
| 2005/04/18 | 1,300 | 1,306 | 1,290 | 1,296 | -14 | -1.1% | 334,500 |
| 2005/04/15 | 1,320 | 1,340 | 1,300 | 1,310 | -18 | -1.4% | 360,000 |
| 2005/04/14 | 1,296 | 1,328 | 1,294 | 1,328 | +36 | +2.8% | 318,500 |
| 2005/04/13 | 1,272 | 1,308 | 1,262 | 1,292 | +32 | +2.5% | 146,000 |
| 2005/04/12 | 1,256 | 1,272 | 1,240 | 1,260 | -20 | -1.6% | 148,500 |
| 2005/04/11 | 1,302 | 1,318 | 1,270 | 1,280 | -40 | -3% | 163,500 |
| 2005/04/08 | 1,318 | 1,326 | 1,312 | 1,320 | +12 | +0.9% | 175,000 |
| 2005/04/07 | 1,302 | 1,310 | 1,298 | 1,308 | +8 | +0.6% | 152,000 |
| 2005/04/06 | 1,328 | 1,336 | 1,284 | 1,300 | -10 | -0.8% | 301,000 |
| 2005/04/05 | 1,316 | 1,330 | 1,298 | 1,310 | +14 | +1.1% | 469,500 |
| 2005/04/04 | 1,274 | 1,320 | 1,262 | 1,296 | +40 | +3.2% | 752,500 |
| 2005/04/01 | 1,194 | 1,268 | 1,170 | 1,256 | +58 | +4.8% | 376,500 |
| 2005/03/31 | 1,212 | 1,230 | 1,194 | 1,198 | -32 | -2.6% | 215,000 |
| 2005/03/30 | 1,242 | 1,242 | 1,200 | 1,230 | -16 | -1.3% | 126,500 |
| 2005/03/29 | 1,276 | 1,280 | 1,232 | 1,246 | -26 | -2% | 104,500 |
| 2005/03/28 | 1,280 | 1,292 | 1,262 | 1,272 | -22 | -1.7% | 90,500 |
| 2005/03/25 | 1,272 | 1,298 | 1,250 | 1,294 | +24 | +1.9% | 197,500 |
| 2005/03/24 | 1,260 | 1,300 | 1,246 | 1,270 | +16 | +1.3% | 190,500 |
| 2005/03/23 | 1,236 | 1,262 | 1,210 | 1,254 | +14 | +1.1% | 232,000 |
| 2005/03/22 | 1,282 | 1,286 | 1,232 | 1,240 | -50 | -3.9% | 213,000 |
| 2005/03/18 | 1,270 | 1,304 | 1,270 | 1,290 | +20 | +1.6% | 196,000 |
| 2005/03/17 | 1,246 | 1,292 | 1,232 | 1,270 | +4 | +0.3% | 347,500 |
| 2005/03/16 | 1,292 | 1,326 | 1,256 | 1,266 | -60 | -4.5% | 613,500 |
| 2005/03/15 | 1,360 | 1,360 | 1,316 | 1,326 | -36 | -2.6% | 306,500 |
| 2005/03/14 | 1,384 | 1,396 | 1,350 | 1,362 | -26 | -1.9% | 466,000 |
| 2005/03/11 | 1,374 | 1,416 | 1,368 | 1,388 | +4 | +0.3% | 568,000 |
| 2005/03/10 | 1,420 | 1,440 | 1,382 | 1,384 | -56 | -3.9% | 877,500 |
| 2005/03/09 | 1,410 | 1,466 | 1,396 | 1,440 | +30 | +2.1% | 1,618,500 |
| 2005/03/08 | 1,386 | 1,418 | 1,374 | 1,410 | +40 | +2.9% | 969,000 |
| 2005/03/07 | 1,400 | 1,434 | 1,368 | 1,370 | +8 | +0.6% | 1,468,500 |
| 2005/03/04 | 1,372 | 1,420 | 1,332 | 1,362 | -6 | -0.4% | 1,733,500 |
| 2005/03/03 | 1,298 | 1,418 | 1,298 | 1,368 | +72 | +5.6% | 3,706,500 |
| 2005/03/02 | 1,330 | 1,330 | 1,284 | 1,296 | -14 | -1.1% | 730,500 |
4651～
4700
件表示中 / 4706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 | 245,900円 | +4.8% | +14.0% | 1.95% | 18.56倍 | 1.80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 |
| 阪和興 | 634,000円 | +1.2% | -22.2% | 2.68% | 7.16倍 | 0.78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 |
| ダイワボＨＤ | 266,000円 | +0.8% | +0.2% | 2.63% | 11.40倍 | 1.75倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ関連分野強化。大和紡績譲渡で繊維切り離し |
| 三菱食品 | 547,000円 | +2.6% | +5.1% | 3.38% | 10.42倍 | 1.17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 |
| 兼 松 | 263,500円 | +11.6% | +2.0% | 3.80% | 8.81倍 | 1.39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 |
市場注目の銘柄
チャート関連のコラム
