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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 2418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 | 125,900円 | +4.2% | +9.4% | 2.07% | 5.62倍 | 0.55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 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69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 |
| ジーデップ | 310,500円 | +10.2% | +17.3% | 0.93% | 27.30倍 | 5.91倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｎｏ．１ | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
