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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/12 | 1,163 | 1,173 | 1,162 | 1,167 | -1 | -0.1% | 175,300 |
| 2024/04/11 | 1,170 | 1,173 | 1,155 | 1,168 | -1 | -0.1% | 300,400 |
| 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 |
301～
350
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 | 102,700円 | +0.4% | -35.2% | 4.09% | 17.56倍 | 0.91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 | 1,007,000円 | +9.5% | +49.3% | 2.09% | 14.03倍 | 1.05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 | 951,000円 | -1.1% | -27.7% | 2.10% | 16.63倍 | 2.64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 | 173,800円 | +3.2% | +1.3% | 3.68% | 22.99倍 | 1.24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 | 518,000円 | +5.6% | +6.1% | 1.93% | 25.01倍 | 2.78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
