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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,440 | 1,510 | 1,440 | 1,480 | +40 | +2.8% | 378,200 |
| 2005/08/23 | 1,440 | 1,440 | 1,390 | 1,440 | -30 | -2% | 237,600 |
| 2005/08/22 | 1,430 | 1,470 | 1,410 | 1,470 | +30 | +2.1% | 162,700 |
| 2005/08/19 | 1,450 | 1,450 | 1,420 | 1,440 | -30 | -2% | 140,200 |
| 2005/08/18 | 1,450 | 1,490 | 1,440 | 1,470 | -50 | -3.3% | 91,300 |
| 2005/08/17 | 1,540 | 1,540 | 1,500 | 1,520 | -20 | -1.3% | 16,200 |
| 2005/08/16 | 1,570 | 1,570 | 1,530 | 1,540 | -10 | -0.6% | 16,400 |
| 2005/08/15 | 1,630 | 1,630 | 1,550 | 1,550 | -60 | -3.7% | 17,000 |
| 2005/08/12 | 1,620 | 1,640 | 1,610 | 1,610 | -20 | -1.2% | 11,300 |
| 2005/08/11 | 1,670 | 1,670 | 1,620 | 1,630 | ±0 | ±0% | 10,900 |
| 2005/08/10 | 1,630 | 1,650 | 1,620 | 1,630 | +10 | +0.6% | 17,100 |
| 2005/08/09 | 1,610 | 1,650 | 1,580 | 1,620 | +10 | +0.6% | 34,200 |
| 2005/08/08 | 1,590 | 1,630 | 1,560 | 1,610 | -10 | -0.6% | 23,400 |
| 2005/08/05 | 1,630 | 1,640 | 1,610 | 1,620 | +10 | +0.6% | 28,100 |
| 2005/08/04 | 1,610 | 1,610 | 1,570 | 1,610 | ±0 | ±0% | 41,600 |
| 2005/08/03 | 1,630 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 22,700 |
| 2005/08/02 | 1,650 | 1,650 | 1,610 | 1,630 | ±0 | ±0% | 24,800 |
| 2005/08/01 | 1,670 | 1,670 | 1,630 | 1,630 | -20 | -1.2% | 12,300 |
| 2005/07/29 | 1,650 | 1,690 | 1,630 | 1,650 | +10 | +0.6% | 37,600 |
| 2005/07/28 | 1,660 | 1,690 | 1,610 | 1,640 | -20 | -1.2% | 22,600 |
| 2005/07/27 | 1,680 | 1,690 | 1,650 | 1,660 | -10 | -0.6% | 25,200 |
| 2005/07/26 | 1,680 | 1,750 | 1,660 | 1,670 | -10 | -0.6% | 113,800 |
| 2005/07/25 | 1,640 | 1,730 | 1,610 | 1,680 | +100 | +6.3% | 247,500 |
| 2005/07/22 | 1,560 | 1,590 | 1,530 | 1,580 | +50 | +3.3% | 69,700 |
| 2005/07/21 | 1,550 | 1,560 | 1,500 | 1,530 | -20 | -1.3% | 78,200 |
| 2005/07/20 | 1,540 | 1,580 | 1,510 | 1,550 | -10 | -0.6% | 63,000 |
| 2005/07/19 | 1,580 | 1,580 | 1,530 | 1,560 | -20 | -1.3% | 27,900 |
| 2005/07/15 | 1,610 | 1,610 | 1,560 | 1,580 | -20 | -1.3% | 37,400 |
| 2005/07/14 | 1,600 | 1,620 | 1,590 | 1,600 | -20 | -1.2% | 48,700 |
| 2005/07/13 | 1,600 | 1,630 | 1,580 | 1,620 | +10 | +0.6% | 69,400 |
| 2005/07/12 | 1,610 | 1,620 | 1,580 | 1,610 | +30 | +1.9% | 69,700 |
| 2005/07/11 | 1,600 | 1,620 | 1,570 | 1,580 | -10 | -0.6% | 49,000 |
| 2005/07/08 | 1,550 | 1,620 | 1,540 | 1,590 | +40 | +2.6% | 104,000 |
| 2005/07/07 | 1,560 | 1,580 | 1,530 | 1,550 | -30 | -1.9% | 57,700 |
| 2005/07/06 | 1,530 | 1,640 | 1,520 | 1,580 | +60 | +3.9% | 287,000 |
| 2005/07/05 | 1,520 | 1,530 | 1,480 | 1,520 | +10 | +0.7% | 36,300 |
| 2005/07/04 | 1,500 | 1,530 | 1,480 | 1,510 | -10 | -0.7% | 35,500 |
| 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 |
4801～
4850
件表示中 / 4926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 | 197,800円 | +1.4% | +3.1% | 2.93% | 12.44倍 | 1.33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 | 480,000円 | +2.6% | +5.1% | 3.85% | 9.13倍 | 0.99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 | 356,600円 | +4.8% | +5.4% | 3.65% | 12.17倍 | 1.19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 | 227,100円 | +11.6% | +7.4% | 4.62% | 7.03倍 | 1.13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 |
| 阪和興 | 445,500円 | +15.1% | +24.3% | 4.71% | 4.18倍 | 0.50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
