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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 875 | 880 | 874 | 878 | +7 | +0.8% | 2,600 |
| 2024/08/20 | 877 | 907 | 857 | 871 | -6 | -0.7% | 24,400 |
| 2024/08/19 | 907 | 907 | 877 | 877 | -30 | -3.3% | 7,900 |
| 2024/08/16 | 888 | 907 | 888 | 907 | +20 | +2.3% | 2,400 |
| 2024/08/15 | 879 | 897 | 879 | 887 | +9 | +1% | 2,500 |
| 2024/08/14 | 884 | 884 | 875 | 878 | -2 | -0.2% | 2,600 |
| 2024/08/13 | 879 | 885 | 861 | 880 | +26 | +3% | 3,000 |
| 2024/08/09 | 850 | 870 | 850 | 854 | +18 | +2.2% | 2,200 |
| 2024/08/08 | 827 | 837 | 827 | 836 | -2 | -0.2% | 2,800 |
| 2024/08/07 | 817 | 842 | 817 | 838 | +18 | +2.2% | 9,500 |
| 2024/08/06 | 811 | 850 | 800 | 820 | -6 | -0.7% | 29,100 |
| 2024/08/05 | 893 | 900 | 826 | 826 | -96 | -10.4% | 16,200 |
| 2024/08/02 | 965 | 965 | 915 | 922 | -71 | -7.2% | 14,100 |
| 2024/08/01 | 1,024 | 1,024 | 987 | 993 | -31 | -3% | 3,100 |
| 2024/07/31 | 1,002 | 1,024 | 999 | 1,024 | +22 | +2.2% | 800 |
| 2024/07/30 | 1,002 | 1,010 | 1,000 | 1,002 | +1 | +0.1% | 1,100 |
| 2024/07/29 | 1,002 | 1,025 | 1,001 | 1,001 | -1 | -0.1% | 3,200 |
| 2024/07/26 | 1,003 | 1,005 | 1,002 | 1,002 | -1 | -0.1% | 2,500 |
| 2024/07/25 | 1,021 | 1,021 | 996 | 1,003 | +5 | +0.5% | 1,800 |
| 2024/07/24 | 996 | 998 | 996 | 998 | -11 | -1.1% | 300 |
| 2024/07/23 | 1,001 | 1,009 | 996 | 1,009 | -1 | -0.1% | 1,800 |
| 2024/07/22 | 1,017 | 1,027 | 1,001 | 1,010 | +1 | +0.1% | 2,100 |
| 2024/07/19 | 1,006 | 1,009 | 1,006 | 1,009 | ±0 | ±0% | 700 |
| 2024/07/18 | 1,013 | 1,014 | 1,009 | 1,009 | -5 | -0.5% | 1,400 |
| 2024/07/17 | 1,034 | 1,035 | 1,014 | 1,014 | -20 | -1.9% | 19,500 |
| 2024/07/16 | 993 | 1,034 | 993 | 1,034 | +46 | +4.7% | 7,000 |
| 2024/07/12 | 991 | 995 | 987 | 988 | -3 | -0.3% | 4,000 |
| 2024/07/11 | 988 | 997 | 988 | 991 | +4 | +0.4% | 400 |
| 2024/07/10 | 987 | 998 | 987 | 987 | ±0 | ±0% | 600 |
| 2024/07/09 | 992 | 1,000 | 987 | 987 | -5 | -0.5% | 8,600 |
| 2024/07/08 | 999 | 999 | 988 | 992 | +1 | +0.1% | 2,500 |
| 2024/07/05 | 985 | 997 | 985 | 991 | +4 | +0.4% | 6,500 |
| 2024/07/04 | 982 | 988 | 981 | 987 | +5 | +0.5% | 3,700 |
| 2024/07/03 | 982 | 986 | 982 | 982 | +1 | +0.1% | 900 |
| 2024/07/02 | 984 | 987 | 981 | 981 | ±0 | ±0% | 6,300 |
| 2024/07/01 | 968 | 981 | 966 | 981 | +16 | +1.7% | 2,300 |
| 2024/06/28 | 964 | 971 | 957 | 965 | -6 | -0.6% | 1,500 |
| 2024/06/27 | 954 | 971 | 954 | 971 | +19 | +2% | 400 |
| 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 |
151～
200
件表示中 / 2323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 | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34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 |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ハリマ共和 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| バリュエンスＨ | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| Ｍｉｓｕｍｉ | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
市場注目の銘柄
チャート関連のコラム
