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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,739 | 1,788 | 1,703 | 1,751 | +29 | +1.7% | 507,300 |
| 2022/03/25 | 1,712 | 1,724 | 1,678 | 1,722 | +22 | +1.3% | 200,900 |
| 2022/03/24 | 1,750 | 1,758 | 1,683 | 1,700 | -57 | -3.2% | 239,500 |
| 2022/03/23 | 1,726 | 1,757 | 1,716 | 1,757 | +62 | +3.7% | 236,100 |
| 2022/03/22 | 1,700 | 1,713 | 1,663 | 1,695 | +54 | +3.3% | 218,000 |
| 2022/03/18 | 1,718 | 1,730 | 1,641 | 1,641 | -56 | -3.3% | 685,800 |
| 2022/03/17 | 1,670 | 1,727 | 1,660 | 1,697 | +62 | +3.8% | 484,800 |
| 2022/03/16 | 1,615 | 1,647 | 1,610 | 1,635 | +46 | +2.9% | 191,900 |
| 2022/03/15 | 1,574 | 1,623 | 1,552 | 1,589 | +45 | +2.9% | 228,900 |
| 2022/03/14 | 1,528 | 1,568 | 1,528 | 1,544 | +27 | +1.8% | 162,400 |
| 2022/03/11 | 1,552 | 1,559 | 1,512 | 1,517 | -50 | -3.2% | 121,500 |
| 2022/03/10 | 1,536 | 1,582 | 1,528 | 1,567 | +56 | +3.7% | 124,600 |
| 2022/03/09 | 1,513 | 1,554 | 1,503 | 1,511 | -21 | -1.4% | 152,100 |
| 2022/03/08 | 1,580 | 1,603 | 1,523 | 1,532 | -71 | -4.4% | 253,600 |
| 2022/03/07 | 1,591 | 1,610 | 1,563 | 1,603 | +12 | +0.8% | 215,100 |
| 2022/03/04 | 1,639 | 1,643 | 1,582 | 1,591 | -37 | -2.3% | 141,400 |
| 2022/03/03 | 1,655 | 1,672 | 1,612 | 1,628 | +3 | +0.2% | 119,500 |
| 2022/03/02 | 1,590 | 1,641 | 1,590 | 1,625 | +15 | +0.9% | 163,200 |
| 2022/03/01 | 1,600 | 1,623 | 1,591 | 1,610 | +28 | +1.8% | 116,000 |
| 2022/02/28 | 1,545 | 1,583 | 1,539 | 1,582 | +40 | +2.6% | 122,200 |
| 2022/02/25 | 1,500 | 1,545 | 1,496 | 1,542 | +44 | +2.9% | 182,800 |
| 2022/02/24 | 1,483 | 1,514 | 1,476 | 1,498 | -9 | -0.6% | 156,000 |
| 2022/02/22 | 1,516 | 1,537 | 1,489 | 1,507 | -44 | -2.8% | 202,000 |
| 2022/02/21 | 1,536 | 1,579 | 1,512 | 1,551 | -2 | -0.1% | 241,100 |
| 2022/02/18 | 1,550 | 1,580 | 1,543 | 1,553 | -36 | -2.3% | 110,400 |
| 2022/02/17 | 1,637 | 1,637 | 1,551 | 1,589 | -9 | -0.6% | 204,100 |
| 2022/02/16 | 1,597 | 1,628 | 1,589 | 1,598 | +6 | +0.4% | 170,100 |
| 2022/02/15 | 1,640 | 1,664 | 1,588 | 1,592 | -81 | -4.8% | 217,400 |
| 2022/02/14 | 1,622 | 1,690 | 1,590 | 1,673 | -35 | -2% | 401,100 |
| 2022/02/10 | 1,670 | 1,777 | 1,652 | 1,708 | +51 | +3.1% | 401,300 |
| 2022/02/09 | 1,627 | 1,664 | 1,612 | 1,657 | +52 | +3.2% | 129,000 |
| 2022/02/08 | 1,627 | 1,639 | 1,605 | 1,605 | ±0 | ±0% | 87,900 |
| 2022/02/07 | 1,648 | 1,648 | 1,593 | 1,605 | -18 | -1.1% | 130,600 |
| 2022/02/04 | 1,623 | 1,636 | 1,596 | 1,623 | +10 | +0.6% | 119,000 |
| 2022/02/03 | 1,617 | 1,660 | 1,606 | 1,613 | -15 | -0.9% | 157,100 |
| 2022/02/02 | 1,626 | 1,635 | 1,600 | 1,628 | +36 | +2.3% | 150,900 |
| 2022/02/01 | 1,574 | 1,619 | 1,570 | 1,592 | +48 | +3.1% | 346,800 |
| 2022/01/31 | 1,521 | 1,571 | 1,511 | 1,544 | +7 | +0.5% | 217,100 |
| 2022/01/28 | 1,594 | 1,594 | 1,511 | 1,537 | -17 | -1.1% | 267,700 |
| 2022/01/27 | 1,626 | 1,628 | 1,537 | 1,554 | -87 | -5.3% | 318,300 |
| 2022/01/26 | 1,607 | 1,643 | 1,602 | 1,641 | +9 | +0.6% | 312,200 |
| 2022/01/25 | 1,724 | 1,724 | 1,614 | 1,632 | -99 | -5.7% | 355,600 |
| 2022/01/24 | 1,695 | 1,745 | 1,664 | 1,731 | +33 | +1.9% | 298,900 |
| 2022/01/21 | 1,708 | 1,712 | 1,669 | 1,698 | -54 | -3.1% | 252,600 |
| 2022/01/20 | 1,741 | 1,758 | 1,681 | 1,752 | -8 | -0.5% | 270,600 |
| 2022/01/19 | 1,803 | 1,815 | 1,751 | 1,760 | -42 | -2.3% | 310,300 |
| 2022/01/18 | 1,790 | 1,836 | 1,772 | 1,802 | -46 | -2.5% | 350,800 |
| 2022/01/17 | 1,955 | 1,965 | 1,843 | 1,848 | -121 | -6.1% | 408,700 |
| 2022/01/14 | 1,933 | 1,975 | 1,929 | 1,969 | +9 | +0.5% | 205,100 |
| 2022/01/13 | 2,047 | 2,047 | 1,936 | 1,960 | -85 | -4.2% | 411,400 |
751～
800
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
