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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +11 | +1.1% | 3,500 |
| 2024/04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +2 | +0.2% | 1,300 |
| 2024/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -1 | -0.1% | 1,200 |
| 2024/04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +19 | +1.9% | 4,700 |
| 2024/04/05 | 997 | 1,012 | 997 | 1,000 | +7 | +0.7% | 700 |
| 2024/04/04 | 1,017 | 1,023 | 993 | 993 | -31 | -3% | 2,900 |
| 2024/04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +17 | +1.7% | 4,300 |
| 2024/04/02 | 994 | 1,010 | 991 | 1,007 | +17 | +1.7% | 50,300 |
| 2024/04/01 | 982 | 994 | 979 | 990 | ±0 | ±0% | 5,400 |
| 2024/03/29 | 988 | 991 | 959 | 990 | ±0 | ±0% | 3,800 |
| 2024/03/28 | 994 | 1,000 | 983 | 990 | -23 | -2.3% | 10,100 |
201～
250
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
