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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,599 | 1,600 | 1,576 | 1,594 | +9 | +0.6% | 115,800 |
| 2022/11/08 | 1,588 | 1,607 | 1,577 | 1,585 | -3 | -0.2% | 147,200 |
| 2022/11/07 | 1,555 | 1,589 | 1,555 | 1,588 | +43 | +2.8% | 119,600 |
| 2022/11/04 | 1,540 | 1,552 | 1,533 | 1,545 | -11 | -0.7% | 148,200 |
| 2022/11/02 | 1,572 | 1,583 | 1,555 | 1,556 | -13 | -0.8% | 487,500 |
| 2022/11/01 | 1,558 | 1,569 | 1,537 | 1,569 | +25 | +1.6% | 172,500 |
| 2022/10/31 | 1,524 | 1,550 | 1,523 | 1,544 | +27 | +1.8% | 240,200 |
| 2022/10/28 | 1,472 | 1,529 | 1,455 | 1,517 | +5 | +0.3% | 816,700 |
| 2022/10/27 | 1,514 | 1,521 | 1,495 | 1,512 | -2 | -0.1% | 146,600 |
| 2022/10/26 | 1,496 | 1,527 | 1,494 | 1,514 | +45 | +3.1% | 151,200 |
| 2022/10/25 | 1,454 | 1,477 | 1,451 | 1,469 | +3 | +0.2% | 161,600 |
| 2022/10/24 | 1,462 | 1,469 | 1,438 | 1,466 | +46 | +3.2% | 174,500 |
| 2022/10/21 | 1,426 | 1,433 | 1,415 | 1,420 | -28 | -1.9% | 123,200 |
| 2022/10/20 | 1,435 | 1,457 | 1,432 | 1,448 | -19 | -1.3% | 130,500 |
| 2022/10/19 | 1,424 | 1,467 | 1,424 | 1,467 | +50 | +3.5% | 158,300 |
| 2022/10/18 | 1,417 | 1,443 | 1,404 | 1,417 | +27 | +1.9% | 198,800 |
| 2022/10/17 | 1,370 | 1,398 | 1,370 | 1,390 | -3 | -0.2% | 137,600 |
| 2022/10/14 | 1,398 | 1,402 | 1,377 | 1,393 | +44 | +3.3% | 173,400 |
| 2022/10/13 | 1,367 | 1,371 | 1,338 | 1,349 | -26 | -1.9% | 161,200 |
| 2022/10/12 | 1,374 | 1,409 | 1,371 | 1,375 | -10 | -0.7% | 230,500 |
| 2022/10/11 | 1,386 | 1,391 | 1,370 | 1,385 | -91 | -6.2% | 433,600 |
| 2022/10/07 | 1,469 | 1,496 | 1,469 | 1,476 | -23 | -1.5% | 143,100 |
| 2022/10/06 | 1,523 | 1,528 | 1,485 | 1,499 | -15 | -1% | 146,700 |
| 2022/10/05 | 1,530 | 1,536 | 1,508 | 1,514 | +8 | +0.5% | 140,400 |
| 2022/10/04 | 1,470 | 1,516 | 1,470 | 1,506 | +66 | +4.6% | 184,100 |
| 2022/10/03 | 1,403 | 1,441 | 1,390 | 1,440 | +10 | +0.7% | 139,200 |
| 2022/09/30 | 1,460 | 1,476 | 1,425 | 1,430 | -45 | -3.1% | 121,400 |
| 2022/09/29 | 1,472 | 1,484 | 1,461 | 1,475 | -9 | -0.6% | 93,800 |
| 2022/09/28 | 1,498 | 1,512 | 1,468 | 1,484 | -22 | -1.5% | 145,500 |
| 2022/09/27 | 1,497 | 1,519 | 1,492 | 1,506 | +10 | +0.7% | 101,700 |
| 2022/09/26 | 1,524 | 1,524 | 1,489 | 1,496 | -38 | -2.5% | 169,900 |
| 2022/09/22 | 1,510 | 1,537 | 1,501 | 1,534 | -5 | -0.3% | 145,000 |
| 2022/09/21 | 1,575 | 1,575 | 1,528 | 1,539 | -36 | -2.3% | 102,100 |
| 2022/09/20 | 1,537 | 1,579 | 1,535 | 1,575 | +22 | +1.4% | 141,800 |
| 2022/09/16 | 1,536 | 1,556 | 1,519 | 1,553 | +1 | +0.1% | 172,300 |
| 2022/09/15 | 1,583 | 1,583 | 1,548 | 1,552 | -19 | -1.2% | 125,500 |
| 2022/09/14 | 1,612 | 1,615 | 1,570 | 1,571 | -59 | -3.6% | 198,500 |
| 2022/09/13 | 1,614 | 1,637 | 1,614 | 1,630 | +33 | +2.1% | 115,000 |
| 2022/09/12 | 1,561 | 1,602 | 1,561 | 1,597 | +14 | +0.9% | 107,300 |
| 2022/09/09 | 1,604 | 1,616 | 1,571 | 1,583 | -16 | -1% | 155,200 |
| 2022/09/08 | 1,555 | 1,603 | 1,550 | 1,599 | +76 | +5% | 289,800 |
| 2022/09/07 | 1,638 | 1,638 | 1,511 | 1,523 | -168 | -9.9% | 555,200 |
| 2022/09/06 | 1,620 | 1,707 | 1,620 | 1,691 | +134 | +8.6% | 502,100 |
| 2022/09/05 | 1,581 | 1,581 | 1,544 | 1,557 | -27 | -1.7% | 118,500 |
| 2022/09/02 | 1,608 | 1,608 | 1,570 | 1,584 | -17 | -1.1% | 147,000 |
| 2022/09/01 | 1,615 | 1,621 | 1,595 | 1,601 | -18 | -1.1% | 106,600 |
| 2022/08/31 | 1,584 | 1,619 | 1,578 | 1,619 | +23 | +1.4% | 106,900 |
| 2022/08/30 | 1,590 | 1,611 | 1,585 | 1,596 | +9 | +0.6% | 98,200 |
| 2022/08/29 | 1,593 | 1,602 | 1,578 | 1,587 | -49 | -3% | 120,800 |
| 2022/08/26 | 1,624 | 1,648 | 1,612 | 1,636 | +24 | +1.5% | 114,100 |
501～
550
件表示中 / 762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 | 102,600円 | +1.7% | - | 4.09% | 12.56倍 | 1.01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 | 135,500円 | +4.9% | +5.3% | 2.95% | 10.48倍 | 1.56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 |
| エレコム | 143,800円 | +8.9% | +4.0% | 3.34% | 11.37倍 | 1.43倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 芝浦メカ | 832,000円 | +11.2% | +4.2% | 2.92% | 11.99倍 | 2.69倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| フェローテック | 247,700円 | +19.1% | -2.0% | 4.44% | 7.28倍 | 0.49倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
