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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 990 | 995 | 990 | 995 | +1 | +0.1% | 1,300 |
| 2023/08/16 | 995 | 997 | 991 | 994 | -1 | -0.1% | 1,400 |
| 2023/08/15 | 993 | 996 | 989 | 995 | +2 | +0.2% | 4,800 |
| 2023/08/14 | 994 | 1,024 | 993 | 993 | ±0 | ±0% | 7,500 |
| 2023/08/10 | 970 | 998 | 966 | 993 | -9 | -0.9% | 16,300 |
| 2023/08/09 | 1,000 | 1,002 | 989 | 1,002 | ±0 | ±0% | 12,200 |
| 2023/08/08 | 1,010 | 1,010 | 1,000 | 1,002 | +1 | +0.1% | 1,500 |
| 2023/08/07 | 1,003 | 1,007 | 991 | 1,001 | -2 | -0.2% | 2,600 |
| 2023/08/04 | 996 | 1,004 | 996 | 1,003 | +7 | +0.7% | 1,500 |
| 2023/08/03 | 1,002 | 1,005 | 995 | 996 | -6 | -0.6% | 1,400 |
| 2023/08/02 | 1,018 | 1,018 | 1,002 | 1,002 | -10 | -1% | 3,000 |
| 2023/08/01 | 996 | 1,012 | 996 | 1,012 | +18 | +1.8% | 3,700 |
| 2023/07/31 | 995 | 1,004 | 991 | 994 | -1 | -0.1% | 7,400 |
| 2023/07/28 | 1,001 | 1,001 | 975 | 995 | -6 | -0.6% | 14,700 |
| 2023/07/27 | 1,011 | 1,011 | 1,000 | 1,001 | +4 | +0.4% | 2,600 |
| 2023/07/26 | 997 | 1,000 | 992 | 997 | +1 | +0.1% | 2,800 |
| 2023/07/25 | 1,013 | 1,018 | 995 | 996 | -16 | -1.6% | 18,200 |
| 2023/07/24 | 988 | 1,012 | 987 | 1,012 | +39 | +4% | 11,400 |
| 2023/07/21 | 971 | 981 | 971 | 973 | -1 | -0.1% | 2,900 |
| 2023/07/20 | 973 | 980 | 973 | 974 | -3 | -0.3% | 2,000 |
| 2023/07/19 | 980 | 985 | 977 | 977 | +5 | +0.5% | 5,500 |
| 2023/07/18 | 975 | 980 | 964 | 972 | -3 | -0.3% | 18,300 |
| 2023/07/14 | 972 | 975 | 969 | 975 | ±0 | ±0% | 1,900 |
| 2023/07/13 | 971 | 975 | 971 | 975 | +5 | +0.5% | 800 |
| 2023/07/12 | 977 | 981 | 970 | 970 | -9 | -0.9% | 13,900 |
| 2023/07/11 | 970 | 979 | 963 | 979 | +11 | +1.1% | 7,900 |
| 2023/07/10 | 957 | 970 | 957 | 968 | +12 | +1.3% | 4,000 |
| 2023/07/07 | 945 | 959 | 945 | 956 | +10 | +1.1% | 1,000 |
| 2023/07/06 | 963 | 968 | 946 | 946 | -18 | -1.9% | 10,400 |
| 2023/07/05 | 969 | 976 | 964 | 964 | -4 | -0.4% | 7,600 |
| 2023/07/04 | 975 | 975 | 966 | 968 | +2 | +0.2% | 5,400 |
| 2023/07/03 | 962 | 985 | 962 | 966 | +16 | +1.7% | 8,400 |
| 2023/06/30 | 941 | 950 | 938 | 950 | +9 | +1% | 2,100 |
| 2023/06/29 | 944 | 952 | 935 | 941 | -1 | -0.1% | 5,600 |
| 2023/06/28 | 941 | 942 | 930 | 942 | +22 | +2.4% | 3,100 |
| 2023/06/27 | 927 | 929 | 920 | 920 | -7 | -0.8% | 3,400 |
| 2023/06/26 | 928 | 930 | 927 | 927 | -2 | -0.2% | 3,300 |
| 2023/06/23 | 943 | 943 | 919 | 929 | -7 | -0.7% | 4,800 |
| 2023/06/22 | 958 | 961 | 936 | 936 | -20 | -2.1% | 4,000 |
| 2023/06/21 | 965 | 965 | 956 | 956 | -1 | -0.1% | 2,900 |
| 2023/06/20 | 982 | 984 | 951 | 957 | -18 | -1.8% | 9,800 |
| 2023/06/19 | 940 | 994 | 940 | 975 | +41 | +4.4% | 12,300 |
| 2023/06/16 | 918 | 945 | 910 | 934 | +25 | +2.8% | 12,200 |
| 2023/06/15 | 901 | 909 | 901 | 909 | +8 | +0.9% | 2,500 |
| 2023/06/14 | 917 | 917 | 895 | 901 | -9 | -1% | 3,100 |
| 2023/06/13 | 910 | 915 | 910 | 910 | -3 | -0.3% | 2,500 |
| 2023/06/12 | 903 | 920 | 903 | 913 | -3 | -0.3% | 3,900 |
| 2023/06/09 | 911 | 916 | 907 | 916 | ±0 | ±0% | 2,900 |
| 2023/06/08 | 916 | 918 | 913 | 916 | +1 | +0.1% | 1,000 |
| 2023/06/07 | 923 | 925 | 913 | 915 | -7 | -0.8% | 4,600 |
401～
450
件表示中 / 2325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 | 68,700円 | +4.0% | +1.3% | 3.64% | 4.07倍 | 0.31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 |
| Ｍｉｓｕｍｉ | 169,000円 | +5.3% | +26.4% | 2.96% | 10.99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 |
| バリュエンスＨ | 70,000円 | +3.1% | - | 0.71% | 185.19倍 | 1.42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 |
| グリーンクロス | 107,000円 | - | - | 3.27% | 8.22倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ＤＶｘ | 88,000円 | +6.0% | +0.9% | 5.68% | 20.76倍 | 1.04倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
