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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,500 | 1,530 | 1,470 | 1,520 | ±0 | ±0% | 40,600 |
| 2005/06/30 | 1,500 | 1,520 | 1,460 | 1,520 | +30 | +2% | 65,800 |
| 2005/06/29 | 1,470 | 1,540 | 1,430 | 1,490 | +40 | +2.8% | 136,900 |
| 2005/06/28 | 1,560 | 1,570 | 1,450 | 1,450 | -110 | -7.1% | 166,800 |
| 2005/06/27 | 1,530 | 1,560 | 1,460 | 1,560 | +196 | +14.4% | 310,500 |
| 2005/06/24 | 1,380 | 1,384 | 1,360 | 1,364 | -16 | -1.2% | 346,000 |
| 2005/06/23 | 1,374 | 1,386 | 1,374 | 1,380 | +8 | +0.6% | 226,000 |
| 2005/06/22 | 1,378 | 1,378 | 1,368 | 1,372 | ±0 | ±0% | 125,500 |
| 2005/06/21 | 1,360 | 1,380 | 1,334 | 1,372 | +12 | +0.9% | 132,000 |
| 2005/06/20 | 1,388 | 1,392 | 1,348 | 1,360 | -24 | -1.7% | 188,500 |
| 2005/06/17 | 1,388 | 1,406 | 1,382 | 1,384 | -8 | -0.6% | 178,000 |
| 2005/06/16 | 1,420 | 1,422 | 1,390 | 1,392 | -28 | -2% | 134,000 |
| 2005/06/15 | 1,422 | 1,432 | 1,416 | 1,420 | ±0 | ±0% | 315,500 |
| 2005/06/14 | 1,414 | 1,420 | 1,406 | 1,420 | +20 | +1.4% | 147,500 |
| 2005/06/13 | 1,388 | 1,410 | 1,382 | 1,400 | +20 | +1.4% | 156,000 |
| 2005/06/10 | 1,370 | 1,380 | 1,362 | 1,380 | +10 | +0.7% | 127,000 |
| 2005/06/09 | 1,390 | 1,392 | 1,364 | 1,370 | -28 | -2% | 74,000 |
| 2005/06/08 | 1,408 | 1,408 | 1,384 | 1,398 | -12 | -0.9% | 107,000 |
| 2005/06/07 | 1,416 | 1,418 | 1,406 | 1,410 | +2 | +0.1% | 122,500 |
| 2005/06/06 | 1,398 | 1,408 | 1,384 | 1,408 | +10 | +0.7% | 83,500 |
| 2005/06/03 | 1,394 | 1,400 | 1,374 | 1,398 | +18 | +1.3% | 92,000 |
| 2005/06/02 | 1,374 | 1,400 | 1,374 | 1,380 | -8 | -0.6% | 89,500 |
| 2005/06/01 | 1,386 | 1,420 | 1,378 | 1,388 | -14 | -1% | 136,500 |
| 2005/05/31 | 1,416 | 1,430 | 1,390 | 1,402 | -14 | -1% | 169,500 |
| 2005/05/30 | 1,384 | 1,418 | 1,372 | 1,416 | +46 | +3.4% | 270,500 |
| 2005/05/27 | 1,324 | 1,390 | 1,324 | 1,370 | +52 | +3.9% | 171,000 |
| 2005/05/26 | 1,310 | 1,332 | 1,300 | 1,318 | -10 | -0.8% | 100,000 |
| 2005/05/25 | 1,360 | 1,368 | 1,304 | 1,328 | -24 | -1.8% | 227,000 |
| 2005/05/24 | 1,420 | 1,422 | 1,348 | 1,352 | -64 | -4.5% | 336,000 |
| 2005/05/23 | 1,402 | 1,430 | 1,402 | 1,416 | -6 | -0.4% | 187,500 |
| 2005/05/20 | 1,410 | 1,450 | 1,396 | 1,422 | +20 | +1.4% | 381,000 |
| 2005/05/19 | 1,434 | 1,440 | 1,378 | 1,402 | -22 | -1.5% | 382,000 |
| 2005/05/18 | 1,430 | 1,454 | 1,402 | 1,424 | +74 | +5.5% | 1,205,500 |
| 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 |
4751～
4800
件表示中 / 4839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 | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| ＰＡＬＴＡＣ | 429,300円 | +3.3% | +3.8% | 2.45% | 12.16倍 | 0.94倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| アズワン | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
