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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,080 | 1,080 | 1,060 | 1,073 | +9 | +0.8% | 143,400 |
| 2025/03/25 | 1,058 | 1,070 | 1,053 | 1,064 | +6 | +0.6% | 144,500 |
| 2025/03/24 | 1,071 | 1,071 | 1,055 | 1,058 | -7 | -0.7% | 138,300 |
| 2025/03/21 | 1,079 | 1,082 | 1,065 | 1,065 | -13 | -1.2% | 184,900 |
| 2025/03/19 | 1,071 | 1,089 | 1,066 | 1,078 | +7 | +0.7% | 186,400 |
| 2025/03/18 | 1,074 | 1,079 | 1,068 | 1,071 | -8 | -0.7% | 173,100 |
| 2025/03/17 | 1,063 | 1,098 | 1,063 | 1,079 | +19 | +1.8% | 245,100 |
| 2025/03/14 | 1,070 | 1,081 | 1,060 | 1,060 | -9 | -0.8% | 164,000 |
| 2025/03/13 | 1,098 | 1,098 | 1,060 | 1,069 | +13 | +1.2% | 252,800 |
| 2025/03/12 | 1,060 | 1,068 | 1,040 | 1,056 | -25 | -2.3% | 212,600 |
| 2025/03/11 | 1,062 | 1,084 | 1,062 | 1,081 | -5 | -0.5% | 180,700 |
| 2025/03/10 | 1,086 | 1,098 | 1,059 | 1,086 | +11 | +1% | 177,000 |
| 2025/03/07 | 1,065 | 1,079 | 1,058 | 1,075 | -6 | -0.6% | 138,200 |
| 2025/03/06 | 1,078 | 1,086 | 1,064 | 1,081 | +30 | +2.9% | 120,800 |
| 2025/03/05 | 1,079 | 1,085 | 1,051 | 1,051 | +2 | +0.2% | 137,000 |
| 2025/03/04 | 1,072 | 1,072 | 1,048 | 1,049 | -9 | -0.9% | 113,700 |
| 2025/03/03 | 1,090 | 1,091 | 1,058 | 1,058 | -11 | -1% | 163,900 |
| 2025/02/28 | 1,090 | 1,091 | 1,048 | 1,069 | -23 | -2.1% | 233,700 |
| 2025/02/27 | 1,080 | 1,094 | 1,080 | 1,092 | +6 | +0.6% | 100,100 |
| 2025/02/26 | 1,068 | 1,088 | 1,068 | 1,086 | +8 | +0.7% | 172,500 |
| 2025/02/25 | 1,070 | 1,089 | 1,070 | 1,078 | +15 | +1.4% | 157,900 |
| 2025/02/21 | 1,081 | 1,081 | 1,059 | 1,063 | -19 | -1.8% | 115,900 |
| 2025/02/20 | 1,110 | 1,110 | 1,078 | 1,082 | -27 | -2.4% | 129,800 |
| 2025/02/19 | 1,100 | 1,121 | 1,100 | 1,109 | +8 | +0.7% | 200,000 |
| 2025/02/18 | 1,100 | 1,105 | 1,093 | 1,101 | +2 | +0.2% | 116,400 |
| 2025/02/17 | 1,105 | 1,112 | 1,090 | 1,099 | -6 | -0.5% | 200,400 |
| 2025/02/14 | 1,101 | 1,106 | 1,085 | 1,105 | +13 | +1.2% | 257,300 |
| 2025/02/13 | 1,048 | 1,128 | 1,035 | 1,092 | +74 | +7.3% | 723,600 |
| 2025/02/12 | 1,015 | 1,030 | 1,015 | 1,018 | +9 | +0.9% | 175,600 |
| 2025/02/10 | 1,015 | 1,017 | 1,008 | 1,009 | -7 | -0.7% | 117,700 |
| 2025/02/07 | 1,027 | 1,027 | 1,014 | 1,016 | -4 | -0.4% | 125,200 |
| 2025/02/06 | 1,017 | 1,031 | 1,017 | 1,020 | -1 | -0.1% | 95,500 |
| 2025/02/05 | 1,023 | 1,032 | 1,018 | 1,021 | -2 | -0.2% | 85,300 |
| 2025/02/04 | 1,034 | 1,038 | 1,022 | 1,023 | -1 | -0.1% | 102,200 |
| 2025/02/03 | 1,027 | 1,029 | 1,016 | 1,024 | -17 | -1.6% | 162,100 |
| 2025/01/31 | 1,040 | 1,043 | 1,032 | 1,041 | -4 | -0.4% | 108,500 |
| 2025/01/30 | 1,042 | 1,048 | 1,037 | 1,045 | -6 | -0.6% | 122,200 |
| 2025/01/29 | 1,064 | 1,064 | 1,047 | 1,051 | -6 | -0.6% | 154,500 |
| 2025/01/28 | 1,028 | 1,063 | 1,028 | 1,057 | +32 | +3.1% | 391,000 |
| 2025/01/27 | 1,023 | 1,033 | 1,016 | 1,025 | +20 | +2% | 328,900 |
| 2025/01/24 | 992 | 1,012 | 991 | 1,005 | +5 | +0.5% | 204,000 |
| 2025/01/23 | 994 | 1,003 | 982 | 1,000 | +28 | +2.9% | 240,800 |
| 2025/01/22 | 977 | 989 | 972 | 972 | ±0 | ±0% | 170,300 |
| 2025/01/21 | 964 | 972 | 961 | 972 | +8 | +0.8% | 73,100 |
| 2025/01/20 | 952 | 967 | 952 | 964 | +13 | +1.4% | 95,600 |
| 2025/01/17 | 961 | 961 | 948 | 951 | -10 | -1% | 109,500 |
| 2025/01/16 | 961 | 968 | 956 | 961 | ±0 | ±0% | 127,800 |
| 2025/01/15 | 956 | 965 | 952 | 961 | +12 | +1.3% | 133,000 |
| 2025/01/14 | 961 | 961 | 945 | 949 | -12 | -1.2% | 139,700 |
| 2025/01/10 | 951 | 961 | 949 | 961 | +5 | +0.5% | 121,800 |
101～
150
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 | 103,400円 | +0.4% | -35.2% | 4.06% | 17.68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 | 1,025,000円 | +9.5% | +49.3% | 2.05% | 14.28倍 | 1.07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 | 945,000円 | -1.1% | -27.7% | 2.12% | 16.53倍 | 2.62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 | 175,100円 | +3.2% | +1.3% | 3.66% | 23.16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 | 525,000円 | +5.6% | +6.1% | 1.90% | 25.35倍 | 2.82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
