大木ヘルスケア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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,015 | 1,023 | 1,011 | 1,011 | -4 | -0.4% | 900 |
| 2024/04/25 | 1,001 | 1,015 | 1,001 | 1,015 | +8 | +0.8% | 1,100 |
| 2024/04/24 | 1,001 | 1,014 | 1,001 | 1,007 | +6 | +0.6% | 2,400 |
| 2024/04/23 | 996 | 1,001 | 996 | 1,001 | +9 | +0.9% | 5,200 |
| 2024/04/22 | 992 | 992 | 992 | 992 | +2 | +0.2% | 600 |
| 2024/04/19 | 1,011 | 1,011 | 990 | 990 | -25 | -2.5% | 2,800 |
| 2024/04/18 | 1,007 | 1,023 | 1,007 | 1,015 | +3 | +0.3% | 4,700 |
| 2024/04/17 | 1,025 | 1,031 | 1,011 | 1,012 | -17 | -1.7% | 4,600 |
| 2024/04/16 | 1,033 | 1,035 | 1,014 | 1,029 | -9 | -0.9% | 3,300 |
| 2024/04/15 | 1,041 | 1,045 | 1,037 | 1,038 | -3 | -0.3% | 8,500 |
| 2024/04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +11 | +1.1% | 3,500 |
| 2024/04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 1,300 |
| 2024/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -1 | -0.1% | 1,200 |
| 2024/04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 4,700 |
| 2024/04/05 | 997 | 1,012 | 997 | 1,000 | +7 | +0.7% | 700 |
| 2024/04/04 | 1,017 | 1,023 | 993 | 993 | -31 | -3% | 2,900 |
| 2024/04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +17 | +1.7% | 4,300 |
| 2024/04/02 | 994 | 1,010 | 991 | 1,007 | +17 | +1.7% | 50,300 |
| 2024/04/01 | 982 | 994 | 979 | 990 | ±0 | ±0% | 5,400 |
| 2024/03/29 | 988 | 991 | 959 | 990 | ±0 | ±0% | 3,800 |
| 2024/03/28 | 994 | 1,000 | 983 | 990 | -23 | -2.3% | 10,100 |
| 2024/03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -2 | -0.2% | 4,600 |
| 2024/03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -2 | -0.2% | 3,500 |
| 2024/03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +7 | +0.7% | 1,600 |
| 2024/03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -8 | -0.8% | 700 |
| 2024/03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +8 | +0.8% | 10,100 |
| 2024/03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -1 | -0.1% | 5,600 |
| 2024/03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +10 | +1% | 5,100 |
| 2024/03/15 | 990 | 1,020 | 990 | 1,001 | +11 | +1.1% | 6,200 |
| 2024/03/14 | 978 | 990 | 978 | 990 | +12 | +1.2% | 1,700 |
| 2024/03/13 | 988 | 989 | 975 | 978 | +3 | +0.3% | 3,100 |
| 2024/03/12 | 967 | 976 | 967 | 975 | +5 | +0.5% | 33,800 |
| 2024/03/11 | 986 | 1,004 | 967 | 970 | -18 | -1.8% | 6,500 |
| 2024/03/08 | 961 | 988 | 961 | 988 | +22 | +2.3% | 7,100 |
| 2024/03/07 | 980 | 981 | 965 | 966 | -14 | -1.4% | 7,500 |
| 2024/03/06 | 1,000 | 1,001 | 980 | 980 | -15 | -1.5% | 9,300 |
| 2024/03/05 | 999 | 1,004 | 995 | 995 | -8 | -0.8% | 2,600 |
| 2024/03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -13 | -1.3% | 2,900 |
| 2024/03/01 | 1,022 | 1,022 | 1,000 | 1,016 | +4 | +0.4% | 4,200 |
| 2024/02/29 | 1,016 | 1,030 | 1,009 | 1,012 | -9 | -0.9% | 3,000 |
| 2024/02/28 | 1,011 | 1,030 | 997 | 1,021 | +11 | +1.1% | 15,200 |
| 2024/02/27 | 1,006 | 1,013 | 995 | 1,010 | +4 | +0.4% | 13,300 |
| 2024/02/26 | 1,057 | 1,057 | 995 | 1,006 | -26 | -2.5% | 17,300 |
| 2024/02/22 | 1,072 | 1,072 | 1,022 | 1,032 | -34 | -3.2% | 11,700 |
| 2024/02/21 | 1,087 | 1,087 | 1,041 | 1,066 | -2 | -0.2% | 6,500 |
| 2024/02/20 | 1,078 | 1,100 | 1,050 | 1,068 | +66 | +6.6% | 36,000 |
| 2024/02/19 | 986 | 1,012 | 986 | 1,002 | +22 | +2.2% | 4,400 |
| 2024/02/16 | 999 | 999 | 977 | 980 | -10 | -1% | 4,500 |
| 2024/02/15 | 1,041 | 1,042 | 984 | 990 | -51 | -4.9% | 18,700 |
1～
50
件表示中 / 2095件
類似銘柄と比較する
現在ご覧いただいている「大木ヘルケア」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 |
|---|---|---|---|---|---|---|---|---|
| 大木ヘルケア | 101,100円 | +2.8% | +0.9% | 2.18% | 6.27倍 | 0.52倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ムサシ | 181,600円 | -4.4% | -58.5% | 1.98% | 18.31倍 | 0.42倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| 英 和 | 221,300円 | +1.7% | +17.2% | 2.94% | 9.15倍 | 0.97倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 中央魚 | 326,000円 | -9.1% | -1.3% | 2.15% | 9.65倍 | 0.49倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ＵＥＸ | 110,500円 | -3.4% | -49.4% | 4.98% | 9.37倍 | 0.73倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
