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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,360 | 1,371 | 1,345 | 1,345 | -71 | -5% | 545,100 |
| 2022/06/09 | 1,432 | 1,436 | 1,416 | 1,416 | -20 | -1.4% | 255,300 |
| 2022/06/08 | 1,454 | 1,469 | 1,432 | 1,436 | -18 | -1.2% | 258,300 |
| 2022/06/07 | 1,522 | 1,525 | 1,445 | 1,454 | -68 | -4.5% | 276,800 |
| 2022/06/06 | 1,467 | 1,531 | 1,466 | 1,522 | +30 | +2% | 617,200 |
| 2022/06/03 | 1,448 | 1,493 | 1,444 | 1,492 | +44 | +3% | 641,500 |
| 2022/06/02 | 1,460 | 1,485 | 1,445 | 1,448 | -35 | -2.4% | 313,900 |
| 2022/06/01 | 1,450 | 1,498 | 1,449 | 1,483 | +21 | +1.4% | 389,200 |
| 2022/05/31 | 1,453 | 1,499 | 1,452 | 1,462 | +9 | +0.6% | 1,508,500 |
| 2022/05/30 | 1,460 | 1,493 | 1,446 | 1,453 | +9 | +0.6% | 815,300 |
| 2022/05/27 | 1,466 | 1,468 | 1,414 | 1,444 | -22 | -1.5% | 336,400 |
| 2022/05/26 | 1,491 | 1,506 | 1,459 | 1,466 | -47 | -3.1% | 313,700 |
| 2022/05/25 | 1,570 | 1,573 | 1,513 | 1,513 | -30 | -1.9% | 196,300 |
| 2022/05/24 | 1,608 | 1,625 | 1,542 | 1,543 | -57 | -3.6% | 225,000 |
| 2022/05/23 | 1,594 | 1,609 | 1,569 | 1,600 | +27 | +1.7% | 257,500 |
| 2022/05/20 | 1,553 | 1,582 | 1,547 | 1,573 | -7 | -0.4% | 205,400 |
| 2022/05/19 | 1,536 | 1,585 | 1,520 | 1,580 | +10 | +0.6% | 204,900 |
| 2022/05/18 | 1,600 | 1,614 | 1,561 | 1,570 | -12 | -0.8% | 418,700 |
| 2022/05/17 | 1,596 | 1,630 | 1,577 | 1,582 | -8 | -0.5% | 261,800 |
| 2022/05/16 | 1,629 | 1,629 | 1,553 | 1,590 | -1 | -0.1% | 263,800 |
| 2022/05/13 | 1,690 | 1,690 | 1,586 | 1,591 | -19 | -1.2% | 637,000 |
| 2022/05/12 | 1,632 | 1,664 | 1,585 | 1,610 | +9 | +0.6% | 368,300 |
| 2022/05/11 | 1,612 | 1,628 | 1,595 | 1,601 | +21 | +1.3% | 287,800 |
| 2022/05/10 | 1,587 | 1,618 | 1,574 | 1,580 | -6 | -0.4% | 243,900 |
| 2022/05/09 | 1,610 | 1,638 | 1,582 | 1,586 | -37 | -2.3% | 196,600 |
| 2022/05/06 | 1,556 | 1,623 | 1,542 | 1,623 | +68 | +4.4% | 359,000 |
| 2022/05/02 | 1,507 | 1,580 | 1,446 | 1,555 | -232 | -13% | 946,100 |
| 2022/04/28 | 1,759 | 1,801 | 1,741 | 1,787 | -3 | -0.2% | 336,900 |
| 2022/04/27 | 1,772 | 1,853 | 1,753 | 1,790 | -38 | -2.1% | 1,285,300 |
| 2022/04/26 | 1,760 | 1,839 | 1,737 | 1,828 | +90 | +5.2% | 529,900 |
| 2022/04/25 | 1,742 | 1,756 | 1,727 | 1,738 | -55 | -3.1% | 182,000 |
| 2022/04/22 | 1,776 | 1,810 | 1,773 | 1,793 | +2 | +0.1% | 179,400 |
| 2022/04/21 | 1,850 | 1,853 | 1,780 | 1,791 | -51 | -2.8% | 252,000 |
| 2022/04/20 | 1,797 | 1,849 | 1,786 | 1,842 | +64 | +3.6% | 266,700 |
| 2022/04/19 | 1,793 | 1,808 | 1,769 | 1,778 | +7 | +0.4% | 130,200 |
| 2022/04/18 | 1,773 | 1,791 | 1,744 | 1,771 | -31 | -1.7% | 219,500 |
| 2022/04/15 | 1,847 | 1,847 | 1,795 | 1,802 | -37 | -2% | 139,400 |
| 2022/04/14 | 1,867 | 1,867 | 1,807 | 1,839 | -26 | -1.4% | 281,200 |
| 2022/04/13 | 1,808 | 1,865 | 1,808 | 1,865 | +33 | +1.8% | 193,900 |
| 2022/04/12 | 1,903 | 1,903 | 1,809 | 1,832 | -33 | -1.8% | 274,300 |
| 2022/04/11 | 1,860 | 1,897 | 1,853 | 1,865 | -22 | -1.2% | 231,900 |
| 2022/04/08 | 1,944 | 1,944 | 1,841 | 1,887 | +18 | +1% | 470,000 |
| 2022/04/07 | 1,924 | 1,949 | 1,864 | 1,869 | -29 | -1.5% | 275,500 |
| 2022/04/06 | 1,869 | 1,906 | 1,841 | 1,898 | +18 | +1% | 217,100 |
| 2022/04/05 | 1,850 | 1,887 | 1,835 | 1,880 | +32 | +1.7% | 263,200 |
| 2022/04/04 | 1,774 | 1,848 | 1,770 | 1,848 | +80 | +4.5% | 193,500 |
| 2022/04/01 | 1,775 | 1,785 | 1,722 | 1,768 | -40 | -2.2% | 200,700 |
| 2022/03/31 | 1,774 | 1,890 | 1,757 | 1,808 | +35 | +2% | 537,600 |
| 2022/03/30 | 1,718 | 1,781 | 1,707 | 1,773 | +30 | +1.7% | 220,400 |
| 2022/03/29 | 1,760 | 1,765 | 1,724 | 1,743 | -8 | -0.5% | 178,500 |
701～
750
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
