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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 986 | 989 | 977 | 985 | -1 | -0.1% | 154,600 |
| 2024/10/23 | 1,003 | 1,003 | 986 | 986 | -13 | -1.3% | 117,900 |
| 2024/10/22 | 1,018 | 1,028 | 999 | 999 | -21 | -2.1% | 159,800 |
| 2024/10/21 | 999 | 1,028 | 999 | 1,020 | +22 | +2.2% | 181,100 |
| 2024/10/18 | 996 | 1,000 | 989 | 998 | +2 | +0.2% | 161,400 |
| 2024/10/17 | 1,020 | 1,020 | 995 | 996 | -21 | -2.1% | 129,100 |
| 2024/10/16 | 1,002 | 1,022 | 998 | 1,017 | +3 | +0.3% | 237,900 |
| 2024/10/15 | 1,012 | 1,020 | 1,005 | 1,014 | ±0 | ±0% | 201,900 |
| 2024/10/11 | 1,024 | 1,030 | 1,014 | 1,014 | -8 | -0.8% | 116,800 |
| 2024/10/10 | 1,027 | 1,027 | 1,008 | 1,022 | -13 | -1.3% | 304,000 |
| 2024/10/09 | 1,030 | 1,047 | 1,030 | 1,035 | ±0 | ±0% | 124,500 |
| 2024/10/08 | 1,046 | 1,048 | 1,028 | 1,035 | -24 | -2.3% | 167,100 |
| 2024/10/07 | 1,064 | 1,069 | 1,045 | 1,059 | -4 | -0.4% | 179,700 |
| 2024/10/04 | 1,052 | 1,068 | 1,052 | 1,063 | +3 | +0.3% | 79,900 |
| 2024/10/03 | 1,056 | 1,077 | 1,056 | 1,060 | +14 | +1.3% | 148,700 |
| 2024/10/02 | 1,049 | 1,057 | 1,044 | 1,046 | -9 | -0.9% | 125,100 |
| 2024/10/01 | 1,047 | 1,059 | 1,044 | 1,055 | +1 | +0.1% | 76,400 |
| 2024/09/30 | 1,068 | 1,078 | 1,047 | 1,054 | -31 | -2.9% | 151,900 |
| 2024/09/27 | 1,078 | 1,096 | 1,078 | 1,085 | -24 | -2.2% | 127,200 |
| 2024/09/26 | 1,105 | 1,109 | 1,086 | 1,109 | +25 | +2.3% | 149,100 |
| 2024/09/25 | 1,080 | 1,096 | 1,079 | 1,084 | -11 | -1% | 90,500 |
| 2024/09/24 | 1,100 | 1,109 | 1,088 | 1,095 | +18 | +1.7% | 116,800 |
| 2024/09/20 | 1,095 | 1,102 | 1,073 | 1,077 | -16 | -1.5% | 243,400 |
| 2024/09/19 | 1,120 | 1,130 | 1,093 | 1,093 | -9 | -0.8% | 216,800 |
| 2024/09/18 | 1,100 | 1,103 | 1,085 | 1,102 | +4 | +0.4% | 133,700 |
| 2024/09/17 | 1,082 | 1,101 | 1,082 | 1,098 | +12 | +1.1% | 132,900 |
| 2024/09/13 | 1,101 | 1,102 | 1,076 | 1,086 | -12 | -1.1% | 114,100 |
| 2024/09/12 | 1,099 | 1,111 | 1,092 | 1,098 | +12 | +1.1% | 91,700 |
| 2024/09/11 | 1,100 | 1,105 | 1,083 | 1,086 | -24 | -2.2% | 147,900 |
| 2024/09/10 | 1,112 | 1,123 | 1,100 | 1,110 | -13 | -1.2% | 96,800 |
| 2024/09/09 | 1,096 | 1,143 | 1,096 | 1,123 | +3 | +0.3% | 158,500 |
| 2024/09/06 | 1,114 | 1,132 | 1,111 | 1,120 | +10 | +0.9% | 107,100 |
| 2024/09/05 | 1,089 | 1,116 | 1,076 | 1,110 | +18 | +1.6% | 131,200 |
| 2024/09/04 | 1,120 | 1,130 | 1,092 | 1,092 | -41 | -3.6% | 181,400 |
| 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 |
201～
250
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
