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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,600 | 1,600 | 1,584 | 1,589 | -21 | -1.3% | 94,100 |
| 2022/08/22 | 1,618 | 1,622 | 1,604 | 1,610 | -21 | -1.3% | 142,600 |
| 2022/08/19 | 1,618 | 1,638 | 1,598 | 1,631 | +13 | +0.8% | 157,600 |
| 2022/08/18 | 1,628 | 1,628 | 1,605 | 1,618 | -20 | -1.2% | 113,500 |
| 2022/08/17 | 1,663 | 1,663 | 1,627 | 1,638 | -6 | -0.4% | 179,100 |
| 2022/08/16 | 1,645 | 1,666 | 1,622 | 1,644 | +14 | +0.9% | 163,300 |
| 2022/08/15 | 1,619 | 1,650 | 1,601 | 1,630 | +10 | +0.6% | 233,400 |
| 2022/08/12 | 1,531 | 1,639 | 1,531 | 1,620 | -71 | -4.2% | 489,700 |
| 2022/08/10 | 1,712 | 1,712 | 1,674 | 1,691 | -21 | -1.2% | 147,200 |
| 2022/08/09 | 1,710 | 1,740 | 1,703 | 1,712 | +14 | +0.8% | 214,100 |
| 2022/08/08 | 1,675 | 1,704 | 1,660 | 1,698 | +34 | +2% | 178,600 |
| 2022/08/05 | 1,693 | 1,699 | 1,653 | 1,664 | -31 | -1.8% | 209,700 |
| 2022/08/04 | 1,655 | 1,703 | 1,645 | 1,695 | +53 | +3.2% | 287,500 |
| 2022/08/03 | 1,625 | 1,643 | 1,600 | 1,642 | ±0 | ±0% | 166,100 |
| 2022/08/02 | 1,643 | 1,654 | 1,634 | 1,642 | -17 | -1% | 184,700 |
| 2022/08/01 | 1,631 | 1,662 | 1,621 | 1,659 | +32 | +2% | 180,900 |
| 2022/07/29 | 1,607 | 1,631 | 1,583 | 1,627 | +27 | +1.7% | 265,500 |
| 2022/07/28 | 1,570 | 1,600 | 1,566 | 1,600 | +40 | +2.6% | 219,200 |
| 2022/07/27 | 1,558 | 1,572 | 1,551 | 1,560 | +17 | +1.1% | 121,000 |
| 2022/07/26 | 1,559 | 1,559 | 1,526 | 1,543 | -6 | -0.4% | 176,900 |
| 2022/07/25 | 1,520 | 1,549 | 1,507 | 1,549 | +25 | +1.6% | 159,100 |
| 2022/07/22 | 1,529 | 1,539 | 1,506 | 1,524 | +8 | +0.5% | 266,100 |
| 2022/07/21 | 1,478 | 1,520 | 1,470 | 1,516 | +36 | +2.4% | 468,900 |
| 2022/07/20 | 1,482 | 1,482 | 1,470 | 1,480 | +15 | +1% | 149,000 |
| 2022/07/19 | 1,489 | 1,489 | 1,451 | 1,465 | -1 | -0.1% | 130,700 |
| 2022/07/15 | 1,473 | 1,478 | 1,445 | 1,466 | -3 | -0.2% | 102,200 |
| 2022/07/14 | 1,475 | 1,476 | 1,448 | 1,469 | -9 | -0.6% | 166,100 |
| 2022/07/13 | 1,456 | 1,493 | 1,435 | 1,478 | +52 | +3.6% | 345,400 |
| 2022/07/12 | 1,417 | 1,430 | 1,396 | 1,426 | -20 | -1.4% | 330,000 |
| 2022/07/11 | 1,468 | 1,468 | 1,417 | 1,446 | +8 | +0.6% | 414,600 |
| 2022/07/08 | 1,409 | 1,453 | 1,373 | 1,438 | +39 | +2.8% | 560,200 |
| 2022/07/07 | 1,352 | 1,406 | 1,342 | 1,399 | +61 | +4.6% | 383,500 |
| 2022/07/06 | 1,291 | 1,340 | 1,291 | 1,338 | +37 | +2.8% | 255,200 |
| 2022/07/05 | 1,285 | 1,309 | 1,281 | 1,301 | +15 | +1.2% | 266,400 |
| 2022/07/04 | 1,289 | 1,305 | 1,274 | 1,286 | +22 | +1.7% | 197,400 |
| 2022/07/01 | 1,278 | 1,290 | 1,252 | 1,264 | -15 | -1.2% | 155,700 |
| 2022/06/30 | 1,300 | 1,314 | 1,263 | 1,279 | -14 | -1.1% | 287,500 |
| 2022/06/29 | 1,302 | 1,307 | 1,284 | 1,293 | -16 | -1.2% | 281,400 |
| 2022/06/28 | 1,279 | 1,318 | 1,278 | 1,309 | +28 | +2.2% | 319,200 |
| 2022/06/27 | 1,285 | 1,286 | 1,265 | 1,281 | +21 | +1.7% | 220,900 |
| 2022/06/24 | 1,251 | 1,270 | 1,239 | 1,260 | +16 | +1.3% | 174,700 |
| 2022/06/23 | 1,264 | 1,276 | 1,239 | 1,244 | -6 | -0.5% | 189,600 |
| 2022/06/22 | 1,258 | 1,265 | 1,228 | 1,250 | +9 | +0.7% | 305,900 |
| 2022/06/21 | 1,206 | 1,256 | 1,201 | 1,241 | +40 | +3.3% | 445,900 |
| 2022/06/20 | 1,252 | 1,280 | 1,193 | 1,201 | -26 | -2.1% | 554,200 |
| 2022/06/17 | 1,250 | 1,291 | 1,219 | 1,227 | -47 | -3.7% | 1,780,500 |
| 2022/06/16 | 1,276 | 1,306 | 1,263 | 1,274 | -24 | -1.8% | 911,400 |
| 2022/06/15 | 1,315 | 1,332 | 1,295 | 1,298 | -23 | -1.7% | 279,000 |
| 2022/06/14 | 1,285 | 1,327 | 1,284 | 1,321 | +26 | +2% | 648,500 |
| 2022/06/13 | 1,329 | 1,338 | 1,281 | 1,295 | -50 | -3.7% | 422,600 |
701～
750
件表示中 / 910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 | 90,700円 | +0.4% | -35.2% | 4.63% | 15.51倍 | 0.81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 |
| 古野電 | 369,000円 | +0.4% | -11.7% | 2.98% | 12.96倍 | 1.62倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 図 研 | 525,000円 | +5.6% | +6.1% | 1.90% | 25.50倍 | 2.84倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
| メガチップス | 523,000円 | -0.8% | +3.5% | 2.68% | 21.98倍 | 0.75倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 251,000円 | +4.3% | +6.3% | 2.79% | 13.16倍 | 0.84倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
市場注目の銘柄
チャート関連のコラム
