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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 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 |
| 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 |
351～
400
件表示中 / 2388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 | 109,700円 | +4.2% | +9.4% | 2.37% | 4.89倍 | 0.48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 |
| ジオリーブＧ | 115,400円 | +6.2% | +0.8% | 4.16% | 9.01倍 | 0.66倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 扶桑電通 | 223,400円 | +1.5% | +0.5% | 4.34% | 9.27倍 | 0.95倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 星医療 | 451,000円 | +1.1% | +4.3% | 1.55% | 9.54倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| 蔵王産業 | 243,000円 | +10.1% | +21.1% | 4.12% | 17.84倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
市場注目の銘柄
チャート関連のコラム
