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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,034 | 1,037 | 1,022 | 1,022 | -10 | -1% | 2,300 |
| 2023/09/25 | 1,024 | 1,032 | 1,013 | 1,032 | +8 | +0.8% | 3,300 |
| 2023/09/22 | 1,010 | 1,024 | 1,009 | 1,024 | +21 | +2.1% | 2,300 |
| 2023/09/21 | 1,003 | 1,008 | 1,003 | 1,003 | -9 | -0.9% | 600 |
| 2023/09/20 | 1,024 | 1,025 | 1,005 | 1,012 | -8 | -0.8% | 36,300 |
| 2023/09/19 | 1,010 | 1,020 | 1,006 | 1,020 | +10 | +1% | 7,000 |
| 2023/09/15 | 1,023 | 1,026 | 1,009 | 1,010 | -13 | -1.3% | 6,700 |
| 2023/09/14 | 1,018 | 1,023 | 1,018 | 1,023 | +5 | +0.5% | 900 |
| 2023/09/13 | 1,013 | 1,020 | 1,006 | 1,018 | +5 | +0.5% | 5,500 |
| 2023/09/12 | 1,004 | 1,013 | 990 | 1,013 | +8 | +0.8% | 5,700 |
| 2023/09/11 | 1,000 | 1,005 | 998 | 1,005 | +5 | +0.5% | 1,800 |
| 2023/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 1,300 |
| 2023/09/07 | 996 | 999 | 996 | 999 | +1 | +0.1% | 400 |
| 2023/09/06 | 1,000 | 1,006 | 998 | 998 | -9 | -0.9% | 2,700 |
| 2023/09/05 | 993 | 1,007 | 993 | 1,007 | +14 | +1.4% | 2,200 |
| 2023/09/04 | 987 | 1,010 | 985 | 993 | -2 | -0.2% | 4,600 |
| 2023/09/01 | 993 | 995 | 982 | 995 | +5 | +0.5% | 2,100 |
| 2023/08/31 | 992 | 993 | 988 | 990 | -2 | -0.2% | 700 |
| 2023/08/30 | 1,000 | 1,000 | 992 | 992 | +2 | +0.2% | 1,700 |
| 2023/08/29 | 985 | 993 | 980 | 990 | +7 | +0.7% | 2,100 |
| 2023/08/28 | 980 | 983 | 980 | 983 | +3 | +0.3% | 1,500 |
| 2023/08/25 | 985 | 985 | 980 | 980 | -5 | -0.5% | 600 |
| 2023/08/24 | 984 | 985 | 979 | 985 | +1 | +0.1% | 1,800 |
| 2023/08/23 | 981 | 984 | 980 | 984 | +3 | +0.3% | 500 |
| 2023/08/22 | 977 | 986 | 977 | 981 | -4 | -0.4% | 2,100 |
| 2023/08/21 | 985 | 989 | 980 | 985 | -5 | -0.5% | 7,900 |
| 2023/08/18 | 990 | 995 | 987 | 990 | -5 | -0.5% | 1,800 |
| 2023/08/17 | 990 | 995 | 990 | 995 | +1 | +0.1% | 1,300 |
| 2023/08/16 | 995 | 997 | 991 | 994 | -1 | -0.1% | 1,400 |
| 2023/08/15 | 993 | 996 | 989 | 995 | +2 | +0.2% | 4,800 |
| 2023/08/14 | 994 | 1,024 | 993 | 993 | ±0 | ±0% | 7,500 |
| 2023/08/10 | 970 | 998 | 966 | 993 | -9 | -0.9% | 16,300 |
| 2023/08/09 | 1,000 | 1,002 | 989 | 1,002 | ±0 | ±0% | 12,200 |
| 2023/08/08 | 1,010 | 1,010 | 1,000 | 1,002 | +1 | +0.1% | 1,500 |
| 2023/08/07 | 1,003 | 1,007 | 991 | 1,001 | -2 | -0.2% | 2,600 |
| 2023/08/04 | 996 | 1,004 | 996 | 1,003 | +7 | +0.7% | 1,500 |
| 2023/08/03 | 1,002 | 1,005 | 995 | 996 | -6 | -0.6% | 1,400 |
| 2023/08/02 | 1,018 | 1,018 | 1,002 | 1,002 | -10 | -1% | 3,000 |
| 2023/08/01 | 996 | 1,012 | 996 | 1,012 | +18 | +1.8% | 3,700 |
| 2023/07/31 | 995 | 1,004 | 991 | 994 | -1 | -0.1% | 7,400 |
| 2023/07/28 | 1,001 | 1,001 | 975 | 995 | -6 | -0.6% | 14,700 |
| 2023/07/27 | 1,011 | 1,011 | 1,000 | 1,001 | +4 | +0.4% | 2,600 |
| 2023/07/26 | 997 | 1,000 | 992 | 997 | +1 | +0.1% | 2,800 |
| 2023/07/25 | 1,013 | 1,018 | 995 | 996 | -16 | -1.6% | 18,200 |
| 2023/07/24 | 988 | 1,012 | 987 | 1,012 | +39 | +4% | 11,400 |
| 2023/07/21 | 971 | 981 | 971 | 973 | -1 | -0.1% | 2,900 |
| 2023/07/20 | 973 | 980 | 973 | 974 | -3 | -0.3% | 2,000 |
| 2023/07/19 | 980 | 985 | 977 | 977 | +5 | +0.5% | 5,500 |
| 2023/07/18 | 975 | 980 | 964 | 972 | -3 | -0.3% | 18,300 |
| 2023/07/14 | 972 | 975 | 969 | 975 | ±0 | ±0% | 1,900 |
151～
200
件表示中 / 2102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 | 103,000円 | +2.8% | +0.9% | 2.14% | 6.39倍 | 0.53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 |
| アイナボＨＤ | 126,900円 | +6.9% | +11.2% | 3.47% | 10.12倍 | 0.59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 |
| スターティアＨＤ | 144,000円 | -2.5% | +20.4% | 4.17% | 10.38倍 | 2.17倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 英 和 | 222,500円 | +1.7% | +17.2% | 2.92% | 9.20倍 | 0.98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 |
| ムサシ | 180,500円 | -4.4% | -58.5% | 1.99% | 18.20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 |
市場注目の銘柄
チャート関連のコラム
