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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,121 | 1,126 | 1,102 | 1,112 | -18 | -1.6% | 2,000 |
| 2024/01/11 | 1,130 | 1,134 | 1,121 | 1,130 | ±0 | ±0% | 4,800 |
| 2024/01/10 | 1,101 | 1,130 | 1,101 | 1,130 | +30 | +2.7% | 2,200 |
| 2024/01/09 | 1,098 | 1,100 | 1,093 | 1,100 | +2 | +0.2% | 700 |
| 2024/01/05 | 1,099 | 1,099 | 1,095 | 1,098 | +10 | +0.9% | 400 |
| 2024/01/04 | 1,076 | 1,102 | 1,076 | 1,088 | +12 | +1.1% | 1,500 |
| 2023/12/29 | 1,099 | 1,099 | 1,076 | 1,076 | -8 | -0.7% | 2,100 |
| 2023/12/28 | 1,080 | 1,099 | 1,080 | 1,084 | +4 | +0.4% | 1,000 |
| 2023/12/27 | 1,083 | 1,089 | 1,076 | 1,080 | -20 | -1.8% | 2,100 |
| 2023/12/26 | 1,105 | 1,105 | 1,058 | 1,100 | -18 | -1.6% | 2,800 |
| 2023/12/25 | 1,119 | 1,120 | 1,080 | 1,118 | -1 | -0.1% | 3,100 |
| 2023/12/22 | 1,118 | 1,119 | 1,118 | 1,119 | +1 | +0.1% | 300 |
| 2023/12/21 | 1,118 | 1,118 | 1,118 | 1,118 | -12 | -1.1% | 200 |
| 2023/12/20 | 1,130 | 1,130 | 1,115 | 1,130 | +10 | +0.9% | 2,600 |
| 2023/12/19 | 1,111 | 1,130 | 1,111 | 1,120 | -3 | -0.3% | 600 |
| 2023/12/18 | 1,101 | 1,131 | 1,101 | 1,123 | +22 | +2% | 2,800 |
| 2023/12/15 | 1,115 | 1,120 | 1,097 | 1,101 | -14 | -1.3% | 4,900 |
| 2023/12/14 | 1,117 | 1,117 | 1,101 | 1,115 | -3 | -0.3% | 2,100 |
| 2023/12/13 | 1,122 | 1,130 | 1,112 | 1,118 | -14 | -1.2% | 2,000 |
| 2023/12/12 | 1,148 | 1,148 | 1,122 | 1,132 | -16 | -1.4% | 3,300 |
| 2023/12/11 | 1,108 | 1,148 | 1,088 | 1,148 | +40 | +3.6% | 5,400 |
| 2023/12/08 | 1,090 | 1,108 | 1,063 | 1,108 | +8 | +0.7% | 2,900 |
| 2023/12/07 | 1,099 | 1,100 | 1,090 | 1,100 | -9 | -0.8% | 2,700 |
| 2023/12/06 | 1,100 | 1,109 | 1,084 | 1,109 | +1 | +0.1% | 5,000 |
| 2023/12/05 | 1,101 | 1,108 | 1,067 | 1,108 | +13 | +1.2% | 6,800 |
| 2023/12/04 | 1,076 | 1,109 | 1,076 | 1,095 | +1 | +0.1% | 3,600 |
| 2023/12/01 | 1,073 | 1,094 | 1,070 | 1,094 | +21 | +2% | 3,600 |
| 2023/11/30 | 1,080 | 1,082 | 1,073 | 1,073 | ±0 | ±0% | 800 |
| 2023/11/29 | 1,090 | 1,095 | 1,061 | 1,073 | -17 | -1.6% | 3,400 |
| 2023/11/28 | 1,037 | 1,090 | 1,036 | 1,090 | +63 | +6.1% | 10,300 |
| 2023/11/27 | 1,017 | 1,027 | 1,013 | 1,027 | +10 | +1% | 2,900 |
| 2023/11/24 | 1,020 | 1,021 | 1,016 | 1,017 | +14 | +1.4% | 1,600 |
| 2023/11/22 | 1,003 | 1,005 | 995 | 1,003 | ±0 | ±0% | 2,200 |
| 2023/11/21 | 1,000 | 1,003 | 991 | 1,003 | -2 | -0.2% | 1,200 |
| 2023/11/20 | 998 | 1,005 | 998 | 1,005 | +7 | +0.7% | 800 |
| 2023/11/17 | 998 | 1,000 | 990 | 998 | -2 | -0.2% | 1,400 |
| 2023/11/16 | 990 | 1,004 | 990 | 1,000 | +11 | +1.1% | 2,600 |
| 2023/11/15 | 986 | 989 | 961 | 989 | +3 | +0.3% | 7,400 |
| 2023/11/14 | 1,012 | 1,012 | 986 | 986 | -26 | -2.6% | 3,500 |
| 2023/11/13 | 1,013 | 1,020 | 1,012 | 1,012 | -16 | -1.6% | 2,700 |
| 2023/11/10 | 1,000 | 1,028 | 1,000 | 1,028 | +52 | +5.3% | 10,200 |
| 2023/11/09 | 956 | 977 | 956 | 976 | +20 | +2.1% | 2,000 |
| 2023/11/08 | 965 | 967 | 956 | 956 | -1 | -0.1% | 5,500 |
| 2023/11/07 | 970 | 970 | 957 | 957 | +13 | +1.4% | 600 |
| 2023/11/06 | 945 | 945 | 944 | 944 | -1 | -0.1% | 300 |
| 2023/11/02 | 944 | 950 | 944 | 945 | +1 | +0.1% | 2,200 |
| 2023/11/01 | 951 | 951 | 941 | 944 | +3 | +0.3% | 1,200 |
| 2023/10/31 | 941 | 941 | 941 | 941 | ±0 | ±0% | 100 |
| 2023/10/30 | 938 | 941 | 938 | 941 | +3 | +0.3% | 400 |
| 2023/10/27 | 935 | 940 | 935 | 938 | +4 | +0.4% | 900 |
301～
350
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
