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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,172 | 1,172 | 1,162 | 1,167 | +3 | +0.3% | 136,800 |
| 2024/06/25 | 1,155 | 1,169 | 1,155 | 1,164 | +4 | +0.3% | 176,800 |
| 2024/06/24 | 1,150 | 1,167 | 1,146 | 1,160 | +17 | +1.5% | 166,200 |
| 2024/06/21 | 1,133 | 1,156 | 1,133 | 1,143 | +6 | +0.5% | 235,400 |
| 2024/06/20 | 1,138 | 1,150 | 1,134 | 1,137 | +6 | +0.5% | 144,200 |
| 2024/06/19 | 1,125 | 1,135 | 1,125 | 1,131 | +2 | +0.2% | 110,800 |
| 2024/06/18 | 1,139 | 1,147 | 1,129 | 1,129 | -14 | -1.2% | 109,500 |
| 2024/06/17 | 1,166 | 1,178 | 1,142 | 1,143 | -30 | -2.6% | 201,100 |
| 2024/06/14 | 1,167 | 1,177 | 1,159 | 1,173 | +9 | +0.8% | 202,500 |
| 2024/06/13 | 1,175 | 1,175 | 1,161 | 1,164 | -3 | -0.3% | 118,900 |
| 2024/06/12 | 1,167 | 1,177 | 1,160 | 1,167 | -9 | -0.8% | 126,900 |
| 2024/06/11 | 1,184 | 1,195 | 1,176 | 1,176 | -8 | -0.7% | 168,100 |
| 2024/06/10 | 1,165 | 1,184 | 1,165 | 1,184 | +16 | +1.4% | 271,100 |
| 2024/06/07 | 1,159 | 1,172 | 1,157 | 1,168 | +3 | +0.3% | 209,000 |
| 2024/06/06 | 1,141 | 1,165 | 1,141 | 1,165 | +11 | +1% | 159,600 |
| 2024/06/05 | 1,155 | 1,155 | 1,140 | 1,154 | -4 | -0.3% | 169,900 |
| 2024/06/04 | 1,108 | 1,158 | 1,105 | 1,158 | +61 | +5.6% | 429,700 |
| 2024/06/03 | 1,100 | 1,101 | 1,087 | 1,097 | +1 | +0.1% | 150,100 |
| 2024/05/31 | 1,100 | 1,111 | 1,093 | 1,096 | +5 | +0.5% | 807,800 |
| 2024/05/30 | 1,088 | 1,104 | 1,080 | 1,091 | -7 | -0.6% | 701,000 |
| 2024/05/29 | 1,099 | 1,125 | 1,085 | 1,098 | +5 | +0.5% | 696,100 |
| 2024/05/28 | 1,082 | 1,097 | 1,081 | 1,093 | +11 | +1% | 283,900 |
| 2024/05/27 | 1,060 | 1,083 | 1,060 | 1,082 | +26 | +2.5% | 217,800 |
| 2024/05/24 | 1,074 | 1,080 | 1,056 | 1,056 | -26 | -2.4% | 382,900 |
| 2024/05/23 | 1,080 | 1,089 | 1,079 | 1,082 | -1 | -0.1% | 211,200 |
| 2024/05/22 | 1,075 | 1,093 | 1,070 | 1,083 | +3 | +0.3% | 436,900 |
| 2024/05/21 | 1,105 | 1,105 | 1,080 | 1,080 | -26 | -2.4% | 362,800 |
| 2024/05/20 | 1,120 | 1,133 | 1,106 | 1,106 | -11 | -1% | 192,800 |
| 2024/05/17 | 1,114 | 1,130 | 1,111 | 1,117 | +3 | +0.3% | 209,100 |
| 2024/05/16 | 1,145 | 1,145 | 1,103 | 1,114 | -24 | -2.1% | 181,200 |
| 2024/05/15 | 1,145 | 1,154 | 1,133 | 1,138 | -6 | -0.5% | 214,100 |
| 2024/05/14 | 1,142 | 1,167 | 1,139 | 1,144 | +3 | +0.3% | 285,500 |
| 2024/05/13 | 1,095 | 1,141 | 1,073 | 1,141 | +21 | +1.9% | 526,500 |
| 2024/05/10 | 1,134 | 1,158 | 1,106 | 1,120 | +3 | +0.3% | 318,800 |
| 2024/05/09 | 1,125 | 1,136 | 1,104 | 1,117 | -38 | -3.3% | 555,000 |
| 2024/05/08 | 1,170 | 1,174 | 1,155 | 1,155 | -9 | -0.8% | 201,600 |
| 2024/05/07 | 1,168 | 1,176 | 1,163 | 1,164 | +1 | +0.1% | 241,900 |
| 2024/05/02 | 1,155 | 1,167 | 1,150 | 1,163 | +4 | +0.3% | 197,300 |
| 2024/05/01 | 1,140 | 1,170 | 1,133 | 1,159 | +19 | +1.7% | 311,500 |
| 2024/04/30 | 1,130 | 1,140 | 1,122 | 1,140 | +18 | +1.6% | 279,800 |
| 2024/04/26 | 1,129 | 1,129 | 1,118 | 1,122 | -2 | -0.2% | 160,100 |
| 2024/04/25 | 1,133 | 1,134 | 1,121 | 1,124 | -9 | -0.8% | 158,500 |
| 2024/04/24 | 1,131 | 1,143 | 1,130 | 1,133 | +2 | +0.2% | 280,100 |
| 2024/04/23 | 1,141 | 1,147 | 1,126 | 1,131 | -7 | -0.6% | 219,400 |
| 2024/04/22 | 1,114 | 1,140 | 1,114 | 1,138 | +36 | +3.3% | 330,000 |
| 2024/04/19 | 1,117 | 1,119 | 1,081 | 1,102 | -24 | -2.1% | 490,000 |
| 2024/04/18 | 1,114 | 1,135 | 1,114 | 1,126 | +14 | +1.3% | 148,700 |
| 2024/04/17 | 1,120 | 1,129 | 1,112 | 1,112 | +4 | +0.4% | 270,300 |
| 2024/04/16 | 1,102 | 1,122 | 1,097 | 1,108 | -22 | -1.9% | 524,600 |
| 2024/04/15 | 1,166 | 1,166 | 1,124 | 1,130 | -37 | -3.2% | 368,800 |
101～
150
件表示中 / 762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 | 97,600円 | +1.7% | - | 4.30% | 11.95倍 | 0.96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 | 134,600円 | +4.9% | +5.3% | 2.97% | 10.41倍 | 1.55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 |
| エレコム | 144,000円 | +8.9% | +4.0% | 3.33% | 11.39倍 | 1.43倍 |
|
ＰＣ周辺機器のファブレスメーカー。マウス、キーボード、スマホ関連で首位。法人向け強化中 |
| 芝浦メカ | 855,000円 | +11.2% | +4.2% | 2.84% | 12.32倍 | 2.76倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式半導体ウエハ洗浄装置で世界首位。後工程も |
| フェローテック | 251,600円 | +19.1% | -2.0% | 4.37% | 7.39倍 | 0.50倍 |
|
半導体ウエハ・半導体設備向け部品を製造。真空シール世界シェア６割。装置や材料、消耗品も |
市場注目の銘柄
チャート関連のコラム
