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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -2 | -0.2% | 4,600 |
| 2024/03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -2 | -0.2% | 3,500 |
| 2024/03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +7 | +0.7% | 1,600 |
| 2024/03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -8 | -0.8% | 700 |
| 2024/03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +8 | +0.8% | 10,100 |
| 2024/03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -1 | -0.1% | 5,600 |
| 2024/03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +10 | +1% | 5,100 |
| 2024/03/15 | 990 | 1,020 | 990 | 1,001 | +11 | +1.1% | 6,200 |
| 2024/03/14 | 978 | 990 | 978 | 990 | +12 | +1.2% | 1,700 |
| 2024/03/13 | 988 | 989 | 975 | 978 | +3 | +0.3% | 3,100 |
| 2024/03/12 | 967 | 976 | 967 | 975 | +5 | +0.5% | 33,800 |
| 2024/03/11 | 986 | 1,004 | 967 | 970 | -18 | -1.8% | 6,500 |
| 2024/03/08 | 961 | 988 | 961 | 988 | +22 | +2.3% | 7,100 |
| 2024/03/07 | 980 | 981 | 965 | 966 | -14 | -1.4% | 7,500 |
| 2024/03/06 | 1,000 | 1,001 | 980 | 980 | -15 | -1.5% | 9,300 |
| 2024/03/05 | 999 | 1,004 | 995 | 995 | -8 | -0.8% | 2,600 |
| 2024/03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -13 | -1.3% | 2,900 |
| 2024/03/01 | 1,022 | 1,022 | 1,000 | 1,016 | +4 | +0.4% | 4,200 |
| 2024/02/29 | 1,016 | 1,030 | 1,009 | 1,012 | -9 | -0.9% | 3,000 |
| 2024/02/28 | 1,011 | 1,030 | 997 | 1,021 | +11 | +1.1% | 15,200 |
| 2024/02/27 | 1,006 | 1,013 | 995 | 1,010 | +4 | +0.4% | 13,300 |
| 2024/02/26 | 1,057 | 1,057 | 995 | 1,006 | -26 | -2.5% | 17,300 |
| 2024/02/22 | 1,072 | 1,072 | 1,022 | 1,032 | -34 | -3.2% | 11,700 |
| 2024/02/21 | 1,087 | 1,087 | 1,041 | 1,066 | -2 | -0.2% | 6,500 |
| 2024/02/20 | 1,078 | 1,100 | 1,050 | 1,068 | +66 | +6.6% | 36,000 |
| 2024/02/19 | 986 | 1,012 | 986 | 1,002 | +22 | +2.2% | 4,400 |
| 2024/02/16 | 999 | 999 | 977 | 980 | -10 | -1% | 4,500 |
| 2024/02/15 | 1,041 | 1,042 | 984 | 990 | -51 | -4.9% | 18,700 |
| 2024/02/14 | 1,059 | 1,078 | 1,024 | 1,041 | -24 | -2.3% | 14,400 |
| 2024/02/13 | 1,115 | 1,115 | 1,065 | 1,065 | -35 | -3.2% | 11,100 |
| 2024/02/09 | 1,100 | 1,180 | 1,067 | 1,100 | -121 | -9.9% | 48,900 |
| 2024/02/08 | 1,281 | 1,281 | 1,220 | 1,221 | -35 | -2.8% | 7,200 |
| 2024/02/07 | 1,269 | 1,279 | 1,255 | 1,256 | -28 | -2.2% | 6,800 |
| 2024/02/06 | 1,284 | 1,299 | 1,251 | 1,284 | +3 | +0.2% | 21,400 |
| 2024/02/05 | 1,206 | 1,291 | 1,206 | 1,281 | +81 | +6.8% | 19,700 |
| 2024/02/02 | 1,177 | 1,250 | 1,176 | 1,200 | +34 | +2.9% | 10,000 |
| 2024/02/01 | 1,174 | 1,182 | 1,164 | 1,166 | -8 | -0.7% | 11,400 |
| 2024/01/31 | 1,163 | 1,174 | 1,159 | 1,174 | +21 | +1.8% | 4,100 |
| 2024/01/30 | 1,154 | 1,154 | 1,152 | 1,153 | -1 | -0.1% | 1,600 |
| 2024/01/29 | 1,126 | 1,155 | 1,126 | 1,154 | +30 | +2.7% | 2,900 |
| 2024/01/26 | 1,140 | 1,144 | 1,123 | 1,124 | -7 | -0.6% | 2,300 |
| 2024/01/25 | 1,140 | 1,147 | 1,130 | 1,131 | -16 | -1.4% | 3,300 |
| 2024/01/24 | 1,144 | 1,148 | 1,136 | 1,147 | ±0 | ±0% | 3,300 |
| 2024/01/23 | 1,160 | 1,170 | 1,147 | 1,147 | -3 | -0.3% | 5,700 |
| 2024/01/22 | 1,136 | 1,150 | 1,136 | 1,150 | +20 | +1.8% | 2,200 |
| 2024/01/19 | 1,124 | 1,135 | 1,124 | 1,130 | +7 | +0.6% | 1,400 |
| 2024/01/18 | 1,148 | 1,148 | 1,120 | 1,123 | -25 | -2.2% | 5,400 |
| 2024/01/17 | 1,148 | 1,177 | 1,148 | 1,148 | ±0 | ±0% | 4,700 |
| 2024/01/16 | 1,130 | 1,149 | 1,130 | 1,148 | +18 | +1.6% | 4,500 |
| 2024/01/15 | 1,112 | 1,130 | 1,112 | 1,130 | +18 | +1.6% | 4,000 |
251～
300
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
