ＰＨＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 932 | 944 | 932 | 938 | -3 | -0.3% | 68,200 |
| 2025/04/16 | 934 | 941 | 931 | 941 | +4 | +0.4% | 92,500 |
| 2025/04/15 | 940 | 943 | 930 | 937 | +4 | +0.4% | 75,600 |
| 2025/04/14 | 931 | 939 | 925 | 933 | +13 | +1.4% | 125,300 |
| 2025/04/11 | 902 | 921 | 886 | 920 | -22 | -2.3% | 177,600 |
| 2025/04/10 | 932 | 946 | 921 | 942 | +70 | +8% | 277,800 |
| 2025/04/09 | 885 | 887 | 866 | 872 | -52 | -5.6% | 293,800 |
| 2025/04/08 | 902 | 925 | 902 | 924 | +44 | +5% | 180,000 |
| 2025/04/07 | 888 | 896 | 861 | 880 | -83 | -8.6% | 365,500 |
| 2025/04/04 | 972 | 973 | 945 | 963 | -24 | -2.4% | 203,400 |
| 2025/04/03 | 981 | 991 | 965 | 987 | -13 | -1.3% | 169,100 |
| 2025/04/02 | 1,025 | 1,028 | 994 | 1,000 | -23 | -2.2% | 185,000 |
| 2025/04/01 | 1,030 | 1,035 | 1,023 | 1,023 | +2 | +0.2% | 110,700 |
| 2025/03/31 | 1,035 | 1,036 | 1,016 | 1,021 | -31 | -2.9% | 160,200 |
| 2025/03/28 | 1,052 | 1,068 | 1,044 | 1,052 | -27 | -2.5% | 166,100 |
| 2025/03/27 | 1,060 | 1,080 | 1,057 | 1,079 | +6 | +0.6% | 164,400 |
| 2025/03/26 | 1,080 | 1,080 | 1,060 | 1,073 | +9 | +0.8% | 143,400 |
| 2025/03/25 | 1,058 | 1,070 | 1,053 | 1,064 | +6 | +0.6% | 144,500 |
| 2025/03/24 | 1,071 | 1,071 | 1,055 | 1,058 | -7 | -0.7% | 138,300 |
| 2025/03/21 | 1,079 | 1,082 | 1,065 | 1,065 | -13 | -1.2% | 184,900 |
| 2025/03/19 | 1,071 | 1,089 | 1,066 | 1,078 | +7 | +0.7% | 186,400 |
| 2025/03/18 | 1,074 | 1,079 | 1,068 | 1,071 | -8 | -0.7% | 173,100 |
| 2025/03/17 | 1,063 | 1,098 | 1,063 | 1,079 | +19 | +1.8% | 245,100 |
| 2025/03/14 | 1,070 | 1,081 | 1,060 | 1,060 | -9 | -0.8% | 164,000 |
| 2025/03/13 | 1,098 | 1,098 | 1,060 | 1,069 | +13 | +1.2% | 252,800 |
| 2025/03/12 | 1,060 | 1,068 | 1,040 | 1,056 | -25 | -2.3% | 212,600 |
| 2025/03/11 | 1,062 | 1,084 | 1,062 | 1,081 | -5 | -0.5% | 180,700 |
| 2025/03/10 | 1,086 | 1,098 | 1,059 | 1,086 | +11 | +1% | 177,000 |
| 2025/03/07 | 1,065 | 1,079 | 1,058 | 1,075 | -6 | -0.6% | 138,200 |
| 2025/03/06 | 1,078 | 1,086 | 1,064 | 1,081 | +30 | +2.9% | 120,800 |
| 2025/03/05 | 1,079 | 1,085 | 1,051 | 1,051 | +2 | +0.2% | 137,000 |
| 2025/03/04 | 1,072 | 1,072 | 1,048 | 1,049 | -9 | -0.9% | 113,700 |
| 2025/03/03 | 1,090 | 1,091 | 1,058 | 1,058 | -11 | -1% | 163,900 |
| 2025/02/28 | 1,090 | 1,091 | 1,048 | 1,069 | -23 | -2.1% | 233,700 |
| 2025/02/27 | 1,080 | 1,094 | 1,080 | 1,092 | +6 | +0.6% | 100,100 |
| 2025/02/26 | 1,068 | 1,088 | 1,068 | 1,086 | +8 | +0.7% | 172,500 |
| 2025/02/25 | 1,070 | 1,089 | 1,070 | 1,078 | +15 | +1.4% | 157,900 |
| 2025/02/21 | 1,081 | 1,081 | 1,059 | 1,063 | -19 | -1.8% | 115,900 |
| 2025/02/20 | 1,110 | 1,110 | 1,078 | 1,082 | -27 | -2.4% | 129,800 |
| 2025/02/19 | 1,100 | 1,121 | 1,100 | 1,109 | +8 | +0.7% | 200,000 |
| 2025/02/18 | 1,100 | 1,105 | 1,093 | 1,101 | +2 | +0.2% | 116,400 |
| 2025/02/17 | 1,105 | 1,112 | 1,090 | 1,099 | -6 | -0.5% | 200,400 |
| 2025/02/14 | 1,101 | 1,106 | 1,085 | 1,105 | +13 | +1.2% | 257,300 |
| 2025/02/13 | 1,048 | 1,128 | 1,035 | 1,092 | +74 | +7.3% | 723,600 |
| 2025/02/12 | 1,015 | 1,030 | 1,015 | 1,018 | +9 | +0.9% | 175,600 |
| 2025/02/10 | 1,015 | 1,017 | 1,008 | 1,009 | -7 | -0.7% | 117,700 |
| 2025/02/07 | 1,027 | 1,027 | 1,014 | 1,016 | -4 | -0.4% | 125,200 |
| 2025/02/06 | 1,017 | 1,031 | 1,017 | 1,020 | -1 | -0.1% | 95,500 |
| 2025/02/05 | 1,023 | 1,032 | 1,018 | 1,021 | -2 | -0.2% | 85,300 |
| 2025/02/04 | 1,034 | 1,038 | 1,022 | 1,023 | -1 | -0.1% | 102,200 |
1～
50
件表示中 / 859件
類似銘柄と比較する
現在ご覧いただいている「ＰＨＣＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＨＣＨＤ | 93,800円 | +1.7% | - | 4.48% | 11.49倍 | 0.93倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| ＭＣＪ | 125,200円 | +4.9% | +5.3% | 3.19% | 9.65倍 | 1.43倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 三井ハイテ | 63,400円 | +7.0% | -26.2% | 2.84% | 12.87倍 | 1.05倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| 日東工 | 292,000円 | +10.8% | -4.5% | 4.52% | 11.08倍 | 1.02倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| マイクロニクス | 294,600円 | +22.4% | +30.6% | 2.78% | 10.38倍 | 2.30倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
