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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 969 | 969 | 951 | 952 | -8 | -0.8% | 3,600 |
| 2024/06/25 | 958 | 965 | 949 | 960 | +1 | +0.1% | 2,300 |
| 2024/06/24 | 953 | 959 | 953 | 959 | +6 | +0.6% | 1,200 |
| 2024/06/21 | 952 | 953 | 952 | 953 | +1 | +0.1% | 700 |
| 2024/06/20 | 952 | 952 | 952 | 952 | ±0 | ±0% | 300 |
| 2024/06/19 | 951 | 960 | 951 | 952 | +12 | +1.3% | 1,000 |
| 2024/06/18 | 958 | 958 | 940 | 940 | -18 | -1.9% | 11,400 |
| 2024/06/17 | 958 | 958 | 958 | 958 | ±0 | ±0% | 3,200 |
| 2024/06/14 | 958 | 958 | 958 | 958 | -5 | -0.5% | 100 |
| 2024/06/13 | 958 | 964 | 958 | 963 | +5 | +0.5% | 600 |
| 2024/06/12 | 956 | 966 | 956 | 958 | +2 | +0.2% | 1,600 |
| 2024/06/11 | 950 | 958 | 950 | 956 | +6 | +0.6% | 500 |
| 2024/06/10 | 955 | 955 | 941 | 950 | -9 | -0.9% | 1,500 |
| 2024/06/07 | 960 | 983 | 954 | 959 | -1 | -0.1% | 2,600 |
| 2024/06/06 | 956 | 962 | 956 | 960 | +4 | +0.4% | 900 |
| 2024/06/05 | 954 | 963 | 953 | 956 | -3 | -0.3% | 2,600 |
| 2024/06/04 | 943 | 959 | 943 | 959 | +16 | +1.7% | 2,800 |
| 2024/06/03 | 941 | 943 | 941 | 943 | +2 | +0.2% | 300 |
| 2024/05/31 | 931 | 949 | 931 | 941 | +10 | +1.1% | 1,600 |
| 2024/05/30 | 927 | 936 | 927 | 931 | -19 | -2% | 7,900 |
| 2024/05/29 | 955 | 955 | 940 | 950 | -5 | -0.5% | 4,700 |
| 2024/05/28 | 942 | 961 | 942 | 955 | +13 | +1.4% | 4,700 |
| 2024/05/27 | 958 | 958 | 941 | 942 | -16 | -1.7% | 6,700 |
| 2024/05/24 | 990 | 991 | 936 | 958 | -37 | -3.7% | 26,200 |
| 2024/05/23 | 995 | 995 | 995 | 995 | -1 | -0.1% | 800 |
| 2024/05/22 | 1,004 | 1,004 | 985 | 996 | -10 | -1% | 6,600 |
| 2024/05/21 | 1,010 | 1,010 | 995 | 1,006 | -4 | -0.4% | 3,700 |
| 2024/05/20 | 1,011 | 1,016 | 986 | 1,010 | -31 | -3% | 39,500 |
| 2024/05/17 | 1,018 | 1,064 | 1,018 | 1,041 | +25 | +2.5% | 21,600 |
| 2024/05/16 | 1,006 | 1,016 | 1,002 | 1,016 | +11 | +1.1% | 5,300 |
| 2024/05/15 | 1,019 | 1,019 | 986 | 1,005 | -11 | -1.1% | 7,200 |
| 2024/05/14 | 1,015 | 1,030 | 1,015 | 1,016 | +1 | +0.1% | 2,300 |
| 2024/05/13 | 1,029 | 1,034 | 1,014 | 1,015 | -15 | -1.5% | 5,800 |
| 2024/05/10 | 1,025 | 1,030 | 1,017 | 1,030 | +4 | +0.4% | 4,000 |
| 2024/05/09 | 1,012 | 1,026 | 1,005 | 1,026 | +6 | +0.6% | 7,000 |
| 2024/05/08 | 1,015 | 1,020 | 1,010 | 1,020 | ±0 | ±0% | 3,300 |
| 2024/05/07 | 1,022 | 1,028 | 1,020 | 1,020 | ±0 | ±0% | 1,700 |
| 2024/05/02 | 1,020 | 1,020 | 1,019 | 1,020 | -1 | -0.1% | 500 |
| 2024/05/01 | 1,012 | 1,021 | 1,010 | 1,021 | +9 | +0.9% | 1,200 |
| 2024/04/30 | 1,012 | 1,016 | 986 | 1,012 | +1 | +0.1% | 2,800 |
| 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 |
101～
150
件表示中 / 2235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 | 85,300円 | +4.0% | +1.3% | 2.93% | 5.06倍 | 0.39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 |
| 大丸エナ | 153,500円 | +0.3% | +18.5% | 1.69% | 13.51倍 | 0.82倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＣＢグループ | 498,500円 | +3.2% | +0.4% | 2.01% | 5.66倍 | 0.42倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| Ｎｏ．１ | 165,400円 | +4.8% | -24.8% | 2.12% | 19.55倍 | 2.66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 |
| 扶桑電通 | 160,800円 | -5.9% | -32.0% | 3.92% | 10.35倍 | 0.74倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
