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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,139 | 1,155 | 1,126 | 1,133 | +9 | +0.8% | 100,600 |
| 2024/09/02 | 1,173 | 1,173 | 1,117 | 1,124 | -26 | -2.3% | 175,000 |
| 2024/08/30 | 1,167 | 1,167 | 1,144 | 1,150 | -1 | -0.1% | 123,700 |
| 2024/08/29 | 1,153 | 1,162 | 1,145 | 1,151 | -18 | -1.5% | 78,500 |
| 2024/08/28 | 1,156 | 1,180 | 1,156 | 1,169 | +8 | +0.7% | 103,100 |
| 2024/08/27 | 1,170 | 1,177 | 1,157 | 1,161 | +1 | +0.1% | 95,100 |
| 2024/08/26 | 1,198 | 1,200 | 1,160 | 1,160 | +16 | +1.4% | 201,400 |
| 2024/08/23 | 1,134 | 1,158 | 1,134 | 1,144 | -5 | -0.4% | 95,700 |
| 2024/08/22 | 1,138 | 1,149 | 1,131 | 1,149 | +22 | +2% | 76,200 |
| 2024/08/21 | 1,122 | 1,141 | 1,121 | 1,127 | -11 | -1% | 79,700 |
| 2024/08/20 | 1,109 | 1,156 | 1,109 | 1,138 | +38 | +3.5% | 139,700 |
| 2024/08/19 | 1,124 | 1,138 | 1,100 | 1,100 | -40 | -3.5% | 161,600 |
| 2024/08/16 | 1,141 | 1,148 | 1,129 | 1,140 | +10 | +0.9% | 120,200 |
| 2024/08/15 | 1,121 | 1,134 | 1,114 | 1,130 | +4 | +0.4% | 112,800 |
| 2024/08/14 | 1,106 | 1,136 | 1,105 | 1,126 | -1 | -0.1% | 105,900 |
| 2024/08/13 | 1,145 | 1,151 | 1,120 | 1,127 | -27 | -2.3% | 136,600 |
| 2024/08/09 | 1,155 | 1,205 | 1,141 | 1,154 | +68 | +6.3% | 460,800 |
| 2024/08/08 | 1,049 | 1,096 | 1,046 | 1,086 | +7 | +0.6% | 286,000 |
| 2024/08/07 | 1,064 | 1,096 | 1,030 | 1,079 | +15 | +1.4% | 228,300 |
| 2024/08/06 | 1,030 | 1,072 | 1,025 | 1,064 | +93 | +9.6% | 268,100 |
| 2024/08/05 | 1,007 | 1,027 | 949 | 971 | -96 | -9% | 410,400 |
| 2024/08/02 | 1,090 | 1,098 | 1,061 | 1,067 | -43 | -3.9% | 224,700 |
| 2024/08/01 | 1,113 | 1,113 | 1,093 | 1,110 | -17 | -1.5% | 129,900 |
| 2024/07/31 | 1,110 | 1,127 | 1,102 | 1,127 | +21 | +1.9% | 151,700 |
| 2024/07/30 | 1,132 | 1,133 | 1,106 | 1,106 | -43 | -3.7% | 165,000 |
| 2024/07/29 | 1,124 | 1,169 | 1,117 | 1,149 | +38 | +3.4% | 214,900 |
| 2024/07/26 | 1,127 | 1,133 | 1,111 | 1,111 | -11 | -1% | 129,200 |
| 2024/07/25 | 1,113 | 1,129 | 1,102 | 1,122 | +1 | +0.1% | 124,100 |
| 2024/07/24 | 1,141 | 1,145 | 1,121 | 1,121 | -16 | -1.4% | 103,900 |
| 2024/07/23 | 1,139 | 1,149 | 1,133 | 1,137 | -6 | -0.5% | 129,300 |
| 2024/07/22 | 1,152 | 1,158 | 1,140 | 1,143 | -9 | -0.8% | 95,200 |
| 2024/07/19 | 1,170 | 1,178 | 1,152 | 1,152 | -14 | -1.2% | 111,800 |
| 2024/07/18 | 1,170 | 1,179 | 1,161 | 1,166 | -14 | -1.2% | 96,700 |
| 2024/07/17 | 1,163 | 1,186 | 1,160 | 1,180 | +15 | +1.3% | 183,500 |
| 2024/07/16 | 1,160 | 1,169 | 1,147 | 1,165 | +20 | +1.7% | 164,500 |
| 2024/07/12 | 1,132 | 1,161 | 1,131 | 1,145 | +6 | +0.5% | 188,200 |
| 2024/07/11 | 1,148 | 1,149 | 1,130 | 1,139 | +16 | +1.4% | 175,400 |
| 2024/07/10 | 1,160 | 1,160 | 1,113 | 1,123 | -45 | -3.9% | 254,200 |
| 2024/07/09 | 1,151 | 1,176 | 1,151 | 1,168 | +17 | +1.5% | 189,600 |
| 2024/07/08 | 1,152 | 1,162 | 1,146 | 1,151 | +9 | +0.8% | 121,900 |
| 2024/07/05 | 1,171 | 1,177 | 1,142 | 1,142 | -36 | -3.1% | 151,100 |
| 2024/07/04 | 1,185 | 1,188 | 1,175 | 1,178 | -7 | -0.6% | 99,900 |
| 2024/07/03 | 1,180 | 1,200 | 1,180 | 1,185 | +5 | +0.4% | 276,900 |
| 2024/07/02 | 1,170 | 1,180 | 1,167 | 1,180 | +8 | +0.7% | 112,900 |
| 2024/07/01 | 1,175 | 1,187 | 1,168 | 1,172 | -2 | -0.2% | 257,800 |
| 2024/06/28 | 1,176 | 1,176 | 1,157 | 1,174 | +2 | +0.2% | 160,100 |
| 2024/06/27 | 1,161 | 1,179 | 1,158 | 1,172 | +5 | +0.4% | 137,500 |
| 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 |
151～
200
件表示中 / 859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 | 93,800円 | +1.7% | - | 4.48% | 11.49倍 | 0.93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 | 125,200円 | +4.9% | +5.3% | 3.19% | 9.65倍 | 1.43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 | 63,400円 | +7.0% | -26.2% | 2.84% | 12.87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 | 292,000円 | +10.8% | -4.5% | 4.52% | 11.08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 | 294,600円 | +22.4% | +30.6% | 2.78% | 10.38倍 | 2.30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
