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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 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 |
751～
800
件表示中 / 943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 | 103,100円 | +0.4% | -35.2% | 4.07% | 17.63倍 | 0.92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 |
| 山洋電 | 1,009,000円 | +9.5% | +49.3% | 2.08% | 14.06倍 | 1.05倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 芝浦メカ | 950,000円 | -1.1% | -27.7% | 2.11% | 16.62倍 | 2.63倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| 象 印 | 174,800円 | +3.2% | +1.3% | 3.66% | 23.12倍 | 1.25倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| 図 研 | 517,000円 | +5.6% | +6.1% | 1.93% | 24.96倍 | 2.78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 |
市場注目の銘柄
チャート関連のコラム
