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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 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 |
| 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 |
4901～
4950
件表示中 / 5019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 | 222,700円 | +3.2% | +1.8% | 2.69% | 13.41倍 | 1.40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 |
| 因幡電産 | 420,200円 | +2.1% | +2.6% | 3.33% | 12.18倍 | 1.37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約２割 |
| エネクス | 195,800円 | +2.2% | -6.6% | 3.17% | 13.80倍 | 1.28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 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
| 三谷商 | 216,600円 | -5.6% | -6.6% | 3.05% | 9.79倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
