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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
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 | 103,300円 | +0.4% | -35.2% | 4.07% | 17.66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 | 1,008,000円 | +9.5% | +49.3% | 2.08% | 14.04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 | 939,000円 | -1.1% | -27.7% | 2.13% | 16.43倍 | 2.60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 | 173,400円 | +3.2% | +1.3% | 3.69% | 22.94倍 | 1.24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 | 519,000円 | +5.6% | +6.1% | 1.93% | 25.06倍 | 2.79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
