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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 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 |
| 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 |
4851～
4900
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
