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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,587 | 1,587 | 1,556 | 1,558 | -15 | -1% | 98,500 |
| 2023/01/19 | 1,570 | 1,587 | 1,562 | 1,573 | -6 | -0.4% | 121,400 |
| 2023/01/18 | 1,538 | 1,587 | 1,532 | 1,579 | +45 | +2.9% | 143,000 |
| 2023/01/17 | 1,517 | 1,541 | 1,516 | 1,534 | +20 | +1.3% | 153,000 |
| 2023/01/16 | 1,490 | 1,545 | 1,489 | 1,514 | +40 | +2.7% | 219,400 |
| 2023/01/13 | 1,462 | 1,482 | 1,460 | 1,474 | -10 | -0.7% | 95,800 |
| 2023/01/12 | 1,493 | 1,503 | 1,473 | 1,484 | -7 | -0.5% | 86,800 |
| 2023/01/11 | 1,460 | 1,493 | 1,457 | 1,491 | +38 | +2.6% | 206,100 |
| 2023/01/10 | 1,470 | 1,474 | 1,450 | 1,453 | -8 | -0.5% | 85,700 |
| 2023/01/06 | 1,435 | 1,461 | 1,431 | 1,461 | +16 | +1.1% | 92,400 |
| 2023/01/05 | 1,441 | 1,456 | 1,437 | 1,445 | +4 | +0.3% | 64,700 |
| 2023/01/04 | 1,465 | 1,465 | 1,430 | 1,441 | -32 | -2.2% | 141,900 |
| 2022/12/30 | 1,495 | 1,512 | 1,473 | 1,473 | -13 | -0.9% | 77,700 |
| 2022/12/29 | 1,437 | 1,486 | 1,437 | 1,486 | +28 | +1.9% | 77,500 |
| 2022/12/28 | 1,416 | 1,459 | 1,409 | 1,458 | +18 | +1.3% | 233,900 |
| 2022/12/27 | 1,442 | 1,454 | 1,436 | 1,440 | -4 | -0.3% | 152,100 |
| 2022/12/26 | 1,474 | 1,485 | 1,440 | 1,444 | -12 | -0.8% | 156,600 |
| 2022/12/23 | 1,440 | 1,457 | 1,435 | 1,456 | +2 | +0.1% | 78,500 |
| 2022/12/22 | 1,455 | 1,467 | 1,441 | 1,454 | +1 | +0.1% | 154,900 |
| 2022/12/21 | 1,475 | 1,479 | 1,450 | 1,453 | -28 | -1.9% | 160,900 |
| 2022/12/20 | 1,508 | 1,528 | 1,470 | 1,481 | -45 | -2.9% | 181,300 |
| 2022/12/19 | 1,531 | 1,552 | 1,517 | 1,526 | -20 | -1.3% | 142,100 |
| 2022/12/16 | 1,550 | 1,570 | 1,532 | 1,546 | -18 | -1.2% | 147,200 |
| 2022/12/15 | 1,589 | 1,592 | 1,561 | 1,564 | -39 | -2.4% | 135,400 |
| 2022/12/14 | 1,600 | 1,610 | 1,592 | 1,603 | +5 | +0.3% | 75,100 |
| 2022/12/13 | 1,599 | 1,605 | 1,590 | 1,598 | +18 | +1.1% | 87,400 |
| 2022/12/12 | 1,564 | 1,585 | 1,564 | 1,580 | -5 | -0.3% | 69,700 |
| 2022/12/09 | 1,564 | 1,588 | 1,564 | 1,585 | +24 | +1.5% | 108,000 |
| 2022/12/08 | 1,564 | 1,573 | 1,550 | 1,561 | -5 | -0.3% | 78,300 |
| 2022/12/07 | 1,536 | 1,568 | 1,536 | 1,566 | +25 | +1.6% | 94,400 |
| 2022/12/06 | 1,546 | 1,553 | 1,522 | 1,541 | -26 | -1.7% | 115,300 |
| 2022/12/05 | 1,553 | 1,577 | 1,525 | 1,567 | +7 | +0.4% | 132,000 |
| 2022/12/02 | 1,539 | 1,567 | 1,517 | 1,560 | +15 | +1% | 135,700 |
| 2022/12/01 | 1,587 | 1,591 | 1,539 | 1,545 | -50 | -3.1% | 207,700 |
| 2022/11/30 | 1,600 | 1,608 | 1,585 | 1,595 | -5 | -0.3% | 164,900 |
| 2022/11/29 | 1,623 | 1,623 | 1,591 | 1,600 | -14 | -0.9% | 121,200 |
| 2022/11/28 | 1,688 | 1,688 | 1,612 | 1,614 | -24 | -1.5% | 135,400 |
| 2022/11/25 | 1,647 | 1,650 | 1,628 | 1,638 | -9 | -0.5% | 48,000 |
| 2022/11/24 | 1,650 | 1,663 | 1,644 | 1,647 | +17 | +1% | 78,300 |
| 2022/11/22 | 1,630 | 1,657 | 1,626 | 1,630 | -15 | -0.9% | 137,800 |
| 2022/11/21 | 1,630 | 1,645 | 1,611 | 1,645 | +4 | +0.2% | 99,200 |
| 2022/11/18 | 1,666 | 1,677 | 1,635 | 1,641 | -16 | -1% | 150,600 |
| 2022/11/17 | 1,680 | 1,715 | 1,653 | 1,657 | +34 | +2.1% | 209,700 |
| 2022/11/16 | 1,633 | 1,643 | 1,609 | 1,623 | -10 | -0.6% | 103,500 |
| 2022/11/15 | 1,656 | 1,679 | 1,621 | 1,633 | -23 | -1.4% | 191,800 |
| 2022/11/14 | 1,675 | 1,702 | 1,655 | 1,656 | -46 | -2.7% | 174,100 |
| 2022/11/11 | 1,688 | 1,707 | 1,669 | 1,702 | +61 | +3.7% | 298,200 |
| 2022/11/10 | 1,584 | 1,655 | 1,568 | 1,641 | +47 | +2.9% | 301,400 |
| 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 |
551～
600
件表示中 / 860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 | 95,300円 | +1.7% | - | 4.41% | 11.68倍 | 0.94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 | 127,400円 | +4.9% | +5.3% | 3.14% | 9.82倍 | 1.46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 | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81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 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17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 | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29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
