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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,243 | 1,261 | 1,243 | 1,259 | -1 | -0.1% | 4,400 |
| 2025/08/21 | 1,245 | 1,266 | 1,245 | 1,260 | +13 | +1% | 9,100 |
| 2025/08/20 | 1,260 | 1,260 | 1,243 | 1,247 | -13 | -1% | 15,000 |
| 2025/08/19 | 1,265 | 1,265 | 1,247 | 1,260 | +9 | +0.7% | 11,800 |
| 2025/08/18 | 1,260 | 1,260 | 1,249 | 1,251 | -3 | -0.2% | 9,000 |
| 2025/08/15 | 1,264 | 1,264 | 1,241 | 1,254 | -10 | -0.8% | 37,200 |
| 2025/08/14 | 1,259 | 1,264 | 1,243 | 1,264 | +5 | +0.4% | 7,900 |
| 2025/08/13 | 1,270 | 1,274 | 1,247 | 1,259 | -16 | -1.3% | 11,200 |
| 2025/08/12 | 1,260 | 1,279 | 1,232 | 1,275 | +40 | +3.2% | 26,600 |
| 2025/08/08 | 1,243 | 1,246 | 1,235 | 1,235 | -1 | -0.1% | 10,800 |
| 2025/08/07 | 1,229 | 1,242 | 1,223 | 1,236 | -2 | -0.2% | 41,600 |
| 2025/08/06 | 1,220 | 1,248 | 1,206 | 1,238 | -1 | -0.1% | 67,600 |
| 2025/08/05 | 1,225 | 1,247 | 1,205 | 1,239 | +26 | +2.1% | 106,900 |
| 2025/08/04 | 1,200 | 1,219 | 1,200 | 1,213 | +1 | +0.1% | 16,200 |
| 2025/08/01 | 1,217 | 1,250 | 1,209 | 1,212 | -5 | -0.4% | 14,400 |
| 2025/07/31 | 1,213 | 1,226 | 1,202 | 1,217 | +11 | +0.9% | 10,900 |
| 2025/07/30 | 1,187 | 1,222 | 1,177 | 1,206 | +19 | +1.6% | 16,900 |
| 2025/07/29 | 1,170 | 1,187 | 1,170 | 1,187 | +18 | +1.5% | 6,800 |
| 2025/07/28 | 1,174 | 1,184 | 1,164 | 1,169 | -10 | -0.8% | 11,400 |
| 2025/07/25 | 1,160 | 1,179 | 1,159 | 1,179 | +10 | +0.9% | 8,500 |
| 2025/07/24 | 1,148 | 1,169 | 1,140 | 1,169 | +36 | +3.2% | 20,700 |
| 2025/07/23 | 1,117 | 1,141 | 1,115 | 1,133 | +20 | +1.8% | 17,600 |
| 2025/07/22 | 1,106 | 1,124 | 1,099 | 1,113 | +9 | +0.8% | 27,400 |
| 2025/07/18 | 1,103 | 1,111 | 1,103 | 1,104 | -3 | -0.3% | 5,500 |
| 2025/07/17 | 1,102 | 1,112 | 1,102 | 1,107 | +1 | +0.1% | 11,600 |
| 2025/07/16 | 1,098 | 1,113 | 1,098 | 1,106 | ±0 | ±0% | 17,800 |
| 2025/07/15 | 1,112 | 1,120 | 1,106 | 1,106 | -6 | -0.5% | 32,700 |
| 2025/07/14 | 1,102 | 1,112 | 1,093 | 1,112 | +4 | +0.4% | 12,400 |
| 2025/07/11 | 1,088 | 1,109 | 1,085 | 1,108 | +20 | +1.8% | 28,300 |
| 2025/07/10 | 1,097 | 1,097 | 1,080 | 1,088 | -9 | -0.8% | 14,800 |
| 2025/07/09 | 1,083 | 1,097 | 1,083 | 1,097 | +11 | +1% | 12,600 |
| 2025/07/08 | 1,072 | 1,086 | 1,072 | 1,086 | +14 | +1.3% | 9,700 |
| 2025/07/07 | 1,059 | 1,082 | 1,059 | 1,072 | +4 | +0.4% | 8,900 |
| 2025/07/04 | 1,086 | 1,088 | 1,065 | 1,068 | -18 | -1.7% | 13,900 |
| 2025/07/03 | 1,072 | 1,086 | 1,060 | 1,086 | +14 | +1.3% | 14,600 |
| 2025/07/02 | 1,057 | 1,073 | 1,057 | 1,072 | +16 | +1.5% | 13,700 |
| 2025/07/01 | 1,055 | 1,066 | 1,055 | 1,056 | +1 | +0.1% | 11,000 |
| 2025/06/30 | 1,076 | 1,076 | 1,054 | 1,055 | -2 | -0.2% | 20,900 |
| 2025/06/27 | 1,061 | 1,065 | 1,057 | 1,057 | -4 | -0.4% | 12,400 |
| 2025/06/26 | 1,062 | 1,069 | 1,061 | 1,061 | -1 | -0.1% | 10,100 |
| 2025/06/25 | 1,065 | 1,071 | 1,060 | 1,062 | -3 | -0.3% | 22,400 |
| 2025/06/24 | 1,071 | 1,071 | 1,063 | 1,065 | ±0 | ±0% | 13,300 |
| 2025/06/23 | 1,064 | 1,075 | 1,062 | 1,065 | -5 | -0.5% | 12,300 |
| 2025/06/20 | 1,082 | 1,087 | 1,070 | 1,070 | -13 | -1.2% | 18,100 |
| 2025/06/19 | 1,090 | 1,090 | 1,064 | 1,083 | -2 | -0.2% | 23,500 |
| 2025/06/18 | 1,054 | 1,094 | 1,054 | 1,085 | +31 | +2.9% | 28,100 |
| 2025/06/17 | 1,057 | 1,066 | 1,046 | 1,054 | +17 | +1.6% | 18,500 |
| 2025/06/16 | 1,014 | 1,059 | 1,014 | 1,037 | +27 | +2.7% | 25,400 |
| 2025/06/13 | 1,048 | 1,048 | 1,003 | 1,010 | -38 | -3.6% | 60,800 |
| 2025/06/12 | 1,055 | 1,064 | 1,042 | 1,048 | -12 | -1.1% | 18,900 |
1～
50
件表示中 / 2418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 | 125,900円 | +4.2% | +9.4% | 2.07% | 5.62倍 | 0.55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 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ジーデップ | 310,500円 | +10.2% | +17.3% | 0.93% | 27.30倍 | 5.91倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｎｏ．１ | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
