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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 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 |
251～
300
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
