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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 1,062 | 1,069 | 1,051 | 1,060 | -5 | -0.5% | 24,100 |
| 2025/06/10 | 1,098 | 1,100 | 1,065 | 1,065 | -31 | -2.8% | 23,100 |
| 2025/06/09 | 1,124 | 1,124 | 1,090 | 1,096 | -14 | -1.3% | 19,300 |
| 2025/06/06 | 1,096 | 1,112 | 1,088 | 1,110 | +14 | +1.3% | 20,100 |
| 2025/06/05 | 1,098 | 1,105 | 1,080 | 1,096 | +1 | +0.1% | 28,800 |
| 2025/06/04 | 1,039 | 1,102 | 1,039 | 1,095 | +57 | +5.5% | 39,200 |
| 2025/06/03 | 1,048 | 1,065 | 1,038 | 1,038 | -8 | -0.8% | 19,300 |
| 2025/06/02 | 1,070 | 1,072 | 1,040 | 1,046 | -29 | -2.7% | 29,400 |
| 2025/05/30 | 1,050 | 1,075 | 1,038 | 1,075 | +21 | +2% | 20,100 |
| 2025/05/29 | 1,032 | 1,055 | 1,027 | 1,054 | +40 | +3.9% | 23,200 |
| 2025/05/28 | 1,043 | 1,048 | 1,014 | 1,014 | -23 | -2.2% | 25,600 |
| 2025/05/27 | 1,040 | 1,045 | 1,029 | 1,037 | -13 | -1.2% | 21,800 |
| 2025/05/26 | 1,086 | 1,086 | 1,050 | 1,050 | -32 | -3% | 26,700 |
| 2025/05/23 | 1,070 | 1,104 | 1,069 | 1,082 | +13 | +1.2% | 43,200 |
| 2025/05/22 | 1,083 | 1,083 | 1,049 | 1,069 | -16 | -1.5% | 42,500 |
| 2025/05/21 | 1,076 | 1,124 | 1,075 | 1,085 | +10 | +0.9% | 61,600 |
| 2025/05/20 | 1,068 | 1,080 | 1,029 | 1,075 | +9 | +0.8% | 69,700 |
| 2025/05/19 | 1,050 | 1,084 | 1,010 | 1,066 | +123 | +13% | 319,900 |
| 2025/05/16 | 953 | 980 | 939 | 943 | -4 | -0.4% | 108,100 |
| 2025/05/15 | 927 | 947 | 917 | 947 | +15 | +1.6% | 80,100 |
| 2025/05/14 | 930 | 936 | 916 | 932 | +4 | +0.4% | 51,500 |
| 2025/05/13 | 920 | 932 | 916 | 928 | +12 | +1.3% | 56,900 |
| 2025/05/12 | 909 | 921 | 895 | 916 | +5 | +0.5% | 55,000 |
| 2025/05/09 | 890 | 911 | 888 | 911 | +23 | +2.6% | 49,000 |
| 2025/05/08 | 865 | 888 | 860 | 888 | +21 | +2.4% | 72,000 |
| 2025/05/07 | 830 | 871 | 830 | 867 | +38 | +4.6% | 119,500 |
| 2025/05/02 | 818 | 836 | 803 | 829 | +12 | +1.5% | 49,200 |
| 2025/05/01 | 815 | 822 | 812 | 817 | ±0 | ±0% | 12,300 |
| 2025/04/30 | 811 | 820 | 809 | 817 | +6 | +0.7% | 15,900 |
| 2025/04/28 | 807 | 818 | 807 | 811 | +4 | +0.5% | 16,200 |
| 2025/04/25 | 808 | 818 | 800 | 807 | +1 | +0.1% | 45,100 |
1～
50
件表示中 / 2387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 | 108,600円 | +4.2% | +9.4% | 2.39% | 4.84倍 | 0.48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 |
| 星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 英 和 | 237,300円 | +2.9% | +2.3% | 3.37% | 7.66倍 | 0.89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 |
| 蔵王産業 | 243,100円 | +10.1% | +21.1% | 4.11% | 17.85倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 中央魚 | 342,000円 | +0.1% | +2.6% | 3.51% | 5.46倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
