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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,171 | 1,180 | 1,169 | 1,169 | +3 | +0.3% | 264,800 |
| 2024/04/09 | 1,164 | 1,171 | 1,148 | 1,166 | +16 | +1.4% | 210,300 |
| 2024/04/08 | 1,120 | 1,155 | 1,120 | 1,150 | +35 | +3.1% | 339,200 |
| 2024/04/05 | 1,116 | 1,127 | 1,107 | 1,115 | -16 | -1.4% | 463,700 |
| 2024/04/04 | 1,140 | 1,143 | 1,119 | 1,131 | -8 | -0.7% | 456,100 |
| 2024/04/03 | 1,136 | 1,148 | 1,128 | 1,139 | -36 | -3.1% | 661,500 |
| 2024/04/02 | 1,218 | 1,227 | 1,174 | 1,175 | -61 | -4.9% | 989,100 |
| 2024/04/01 | 1,239 | 1,244 | 1,230 | 1,236 | ±0 | ±0% | 253,800 |
| 2024/03/29 | 1,235 | 1,241 | 1,220 | 1,236 | +5 | +0.4% | 451,000 |
| 2024/03/28 | 1,281 | 1,286 | 1,231 | 1,231 | -99 | -7.4% | 959,600 |
| 2024/03/27 | 1,330 | 1,336 | 1,319 | 1,330 | +11 | +0.8% | 706,600 |
| 2024/03/26 | 1,308 | 1,329 | 1,306 | 1,319 | +13 | +1% | 652,300 |
| 2024/03/25 | 1,300 | 1,310 | 1,296 | 1,306 | +10 | +0.8% | 695,800 |
| 2024/03/22 | 1,305 | 1,311 | 1,295 | 1,296 | +3 | +0.2% | 540,700 |
| 2024/03/21 | 1,287 | 1,297 | 1,284 | 1,293 | +11 | +0.9% | 418,700 |
| 2024/03/19 | 1,282 | 1,290 | 1,275 | 1,282 | +1 | +0.1% | 406,800 |
| 2024/03/18 | 1,259 | 1,284 | 1,258 | 1,281 | +30 | +2.4% | 574,800 |
| 2024/03/15 | 1,250 | 1,260 | 1,249 | 1,251 | -16 | -1.3% | 443,700 |
| 2024/03/14 | 1,248 | 1,267 | 1,243 | 1,267 | +17 | +1.4% | 414,700 |
| 2024/03/13 | 1,258 | 1,267 | 1,246 | 1,250 | -4 | -0.3% | 509,600 |
| 2024/03/12 | 1,248 | 1,257 | 1,231 | 1,254 | +11 | +0.9% | 392,000 |
| 2024/03/11 | 1,264 | 1,269 | 1,235 | 1,243 | -7 | -0.6% | 535,300 |
| 2024/03/08 | 1,228 | 1,251 | 1,220 | 1,250 | +11 | +0.9% | 442,600 |
| 2024/03/07 | 1,251 | 1,258 | 1,228 | 1,239 | +6 | +0.5% | 670,600 |
| 2024/03/06 | 1,216 | 1,237 | 1,215 | 1,233 | +16 | +1.3% | 430,900 |
| 2024/03/05 | 1,220 | 1,223 | 1,210 | 1,217 | -1 | -0.1% | 481,500 |
| 2024/03/04 | 1,220 | 1,239 | 1,213 | 1,218 | +6 | +0.5% | 827,200 |
| 2024/03/01 | 1,214 | 1,224 | 1,205 | 1,212 | -6 | -0.5% | 708,800 |
| 2024/02/29 | 1,205 | 1,222 | 1,193 | 1,218 | +10 | +0.8% | 874,700 |
| 2024/02/28 | 1,215 | 1,227 | 1,202 | 1,208 | -7 | -0.6% | 721,300 |
| 2024/02/27 | 1,269 | 1,269 | 1,214 | 1,215 | -37 | -3% | 1,087,800 |
| 2024/02/26 | 1,254 | 1,268 | 1,242 | 1,252 | +7 | +0.6% | 748,800 |
| 2024/02/22 | 1,240 | 1,255 | 1,233 | 1,245 | -13 | -1% | 1,202,900 |
| 2024/02/21 | 1,294 | 1,301 | 1,258 | 1,258 | -38 | -2.9% | 744,900 |
| 2024/02/20 | 1,348 | 1,349 | 1,296 | 1,296 | -31 | -2.3% | 674,200 |
| 2024/02/19 | 1,290 | 1,331 | 1,281 | 1,327 | +36 | +2.8% | 579,800 |
| 2024/02/16 | 1,234 | 1,293 | 1,227 | 1,291 | +56 | +4.5% | 552,500 |
| 2024/02/15 | 1,277 | 1,277 | 1,235 | 1,235 | -37 | -2.9% | 655,000 |
| 2024/02/14 | 1,270 | 1,275 | 1,232 | 1,272 | +5 | +0.4% | 759,500 |
| 2024/02/13 | 1,367 | 1,391 | 1,262 | 1,267 | -251 | -16.5% | 1,739,600 |
| 2024/02/09 | 1,511 | 1,537 | 1,506 | 1,518 | +12 | +0.8% | 233,100 |
| 2024/02/08 | 1,510 | 1,516 | 1,495 | 1,506 | ±0 | ±0% | 132,400 |
| 2024/02/07 | 1,498 | 1,507 | 1,489 | 1,506 | +6 | +0.4% | 182,100 |
| 2024/02/06 | 1,518 | 1,518 | 1,500 | 1,500 | -16 | -1.1% | 110,700 |
| 2024/02/05 | 1,525 | 1,528 | 1,516 | 1,516 | -6 | -0.4% | 114,700 |
| 2024/02/02 | 1,526 | 1,528 | 1,516 | 1,522 | -3 | -0.2% | 67,800 |
| 2024/02/01 | 1,529 | 1,535 | 1,523 | 1,525 | -7 | -0.5% | 112,200 |
| 2024/01/31 | 1,510 | 1,532 | 1,506 | 1,532 | +16 | +1.1% | 93,300 |
| 2024/01/30 | 1,530 | 1,530 | 1,514 | 1,516 | -9 | -0.6% | 72,400 |
| 2024/01/29 | 1,535 | 1,537 | 1,522 | 1,525 | -8 | -0.5% | 116,400 |
251～
300
件表示中 / 860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 | 95,300円 | +1.7% | - | 4.41% | 11.68倍 | 0.94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 | 127,400円 | +4.9% | +5.3% | 3.14% | 9.82倍 | 1.46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 | 63,100円 | +7.0% | -26.2% | 2.85% | 12.81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 | 294,500円 | +10.8% | -4.5% | 4.48% | 11.17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 | 293,300円 | +22.4% | +30.6% | 2.80% | 10.33倍 | 2.29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
