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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 1,950 | 1,950 | 1,950 | 1,950 | -50 | -2.5% | 100 |
| 2020/08/12 | 1,990 | 2,050 | 1,990 | 2,000 | -10 | -0.5% | 700 |
| 2020/08/11 | 2,000 | 2,010 | 2,000 | 2,010 | - | - | 600 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 2,000 | 2,000 | 2,000 | 2,000 | +20 | +1% | 100 |
| 2020/08/05 | 1,980 | 1,980 | 1,980 | 1,980 | -20 | -1% | 100 |
| 2020/08/04 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
| 2020/08/03 | 1,999 | 2,000 | 1,980 | 2,000 | +2 | +0.1% | 600 |
| 2020/07/31 | 1,998 | 1,998 | 1,998 | 1,998 | +18 | +0.9% | 100 |
| 2020/07/30 | 1,960 | 1,980 | 1,960 | 1,980 | +60 | +3.1% | 300 |
| 2020/07/29 | 1,960 | 1,960 | 1,920 | 1,920 | - | - | 300 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 1,985 | 2,000 | 1,985 | 2,000 | +15 | +0.8% | 600 |
| 2020/07/22 | 1,985 | 1,985 | 1,985 | 1,985 | - | - | 100 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 1,960 | 1,980 | 1,960 | 1,980 | - | - | 300 |
| 2020/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/10 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 100 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 1,970 | 1,970 | 1,970 | 1,970 | - | - | 100 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/30 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 100 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 1,980 | 2,000 | 1,970 | 1,999 | +19 | +1% | 800 |
| 2020/06/24 | 1,981 | 1,981 | 1,980 | 1,980 | +15 | +0.8% | 200 |
| 2020/06/23 | 1,965 | 1,965 | 1,965 | 1,965 | - | - | 100 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/11 | 2,010 | 2,010 | 1,965 | 1,965 | -5 | -0.3% | 400 |
| 2020/06/10 | 1,975 | 1,975 | 1,970 | 1,970 | - | - | 6,400 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 1,971 | 1,971 | 1,971 | 1,971 | - | - | 200 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,970 | 1,998 | 1,970 | 1,998 | +35 | +1.8% | 200 |
| 2020/06/02 | 1,963 | 1,963 | 1,963 | 1,963 | - | - | 300 |
1201～
1250
件表示中 / 3737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 | 257,000円 | +3.4% | -53.5% | 0.78% | 112.37倍 | 1.55倍 |
|
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 |
| 太洋物 | 99,500円 | +21.8% | +25.7% | 0.00% | 9.57倍 | 2.16倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ムラキ | 126,000円 | +2.0% | -33.3% | 2.38% | 35.78倍 | 0.66倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 17,500円 | +208.4% | - | 0.00% | - | -46.79倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
市場注目の銘柄
チャート関連のコラム
