創健社の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,177 | 2,180 | 2,175 | 2,180 | +6 | +0.3% | 900 |
2024/02/22 | 2,184 | 2,192 | 2,149 | 2,174 | -4 | -0.2% | 1,400 |
2024/02/21 | 2,161 | 2,178 | 2,161 | 2,178 | - | - | 600 |
2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/15 | 2,150 | 2,150 | 2,146 | 2,146 | -8 | -0.4% | 400 |
2024/02/14 | 2,150 | 2,154 | 2,149 | 2,154 | - | - | 900 |
2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/09 | 2,160 | 2,180 | 2,154 | 2,154 | - | - | 400 |
2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/07 | 2,150 | 2,180 | 2,150 | 2,180 | - | - | 600 |
2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/05 | 2,150 | 2,150 | 2,149 | 2,150 | - | - | 400 |
2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/02/01 | 2,145 | 2,145 | 2,145 | 2,145 | -4 | -0.2% | 200 |
2024/01/31 | 2,149 | 2,149 | 2,111 | 2,149 | +4 | +0.2% | 400 |
2024/01/30 | 2,150 | 2,150 | 2,109 | 2,145 | +40 | +1.9% | 900 |
2024/01/29 | 2,095 | 2,105 | 2,080 | 2,105 | - | - | 1,300 |
2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/25 | 2,119 | 2,130 | 2,103 | 2,103 | -16 | -0.8% | 900 |
2024/01/24 | 2,113 | 2,119 | 2,112 | 2,119 | +5 | +0.2% | 400 |
2024/01/23 | 2,123 | 2,123 | 2,066 | 2,114 | +18 | +0.9% | 1,200 |
2024/01/22 | 2,107 | 2,128 | 2,096 | 2,096 | -11 | -0.5% | 600 |
2024/01/19 | 2,130 | 2,130 | 2,104 | 2,107 | -21 | -1% | 1,000 |
2024/01/18 | 2,110 | 2,128 | 2,110 | 2,128 | +18 | +0.9% | 1,000 |
2024/01/17 | 2,110 | 2,110 | 2,110 | 2,110 | +1 | ±0% | 100 |
2024/01/16 | 2,109 | 2,109 | 2,109 | 2,109 | +24 | +1.2% | 100 |
2024/01/15 | 2,099 | 2,100 | 2,085 | 2,085 | - | - | 900 |
2024/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/01/11 | 2,085 | 2,085 | 2,084 | 2,084 | +14 | +0.7% | 200 |
2024/01/10 | 2,079 | 2,080 | 2,066 | 2,070 | +10 | +0.5% | 800 |
2024/01/09 | 2,084 | 2,084 | 2,060 | 2,060 | -10 | -0.5% | 600 |
2024/01/05 | 2,070 | 2,070 | 2,070 | 2,070 | -10 | -0.5% | 400 |
2024/01/04 | 2,069 | 2,080 | 2,069 | 2,080 | +30 | +1.5% | 500 |
2023/12/29 | 2,064 | 2,064 | 2,050 | 2,050 | - | - | 600 |
2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/27 | 2,026 | 2,063 | 2,026 | 2,063 | +43 | +2.1% | 200 |
2023/12/26 | 2,020 | 2,020 | 2,020 | 2,020 | +2 | +0.1% | 100 |
2023/12/25 | 2,030 | 2,079 | 2,018 | 2,018 | -3 | -0.1% | 1,400 |
2023/12/22 | 2,040 | 2,040 | 2,021 | 2,021 | -19 | -0.9% | 700 |
2023/12/21 | 2,006 | 2,040 | 2,006 | 2,040 | +34 | +1.7% | 800 |
2023/12/20 | 2,065 | 2,071 | 2,000 | 2,006 | -59 | -2.9% | 4,300 |
2023/12/19 | 2,065 | 2,065 | 2,065 | 2,065 | +1 | ±0% | 600 |
2023/12/18 | 2,082 | 2,083 | 2,064 | 2,064 | -17 | -0.8% | 1,100 |
2023/12/15 | 2,059 | 2,081 | 2,055 | 2,081 | +19 | +0.9% | 300 |
2023/12/14 | 2,062 | 2,062 | 2,062 | 2,062 | -5 | -0.2% | 500 |
2023/12/13 | 2,065 | 2,067 | 2,065 | 2,067 | -17 | -0.8% | 400 |
2023/12/12 | 2,063 | 2,084 | 2,063 | 2,084 | +21 | +1% | 600 |
2023/12/11 | 2,084 | 2,084 | 2,063 | 2,063 | -21 | -1% | 400 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「創健社」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 |
---|---|---|---|---|---|---|---|---|
創健社 | 230,600円 | +3.2% | -24.1% | - | - | - |
|
健康自然食品の卸売り大手。国産の原料使用食品や有機食品を専門店、地方問屋、生協等へ販売 |
出版貿 | - | -3.8% | -36.7% | - | - | - |
|
書籍、雑誌の輸出入主体。音楽CDや雑貨も展開、米国に書籍・雑貨直営店。トーハンが筆頭株主 |
JHD | 25,900円 | +93.1% | - | 0.00% | - | 6.98倍 |
|
フットサル施設を運営。太陽光発電事業は発電施設の仕入れ・販売も。産業廃棄物処理に参入 |
イヴレス | - | +12.5% | - | - | - | - |
|
- |
ゼロジャパ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム