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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 202 | 202 | 199 | 199 | -1 | -0.5% | 4,000 |
| 2017/07/11 | 200 | 200 | 200 | 200 | +1 | +0.5% | 1,000 |
| 2017/07/10 | 198 | 202 | 198 | 199 | +5 | +2.6% | 7,000 |
| 2017/07/07 | 194 | 194 | 194 | 194 | ±0 | ±0% | 1,000 |
| 2017/07/06 | 195 | 195 | 194 | 194 | - | - | 14,000 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 195 | 195 | 195 | 195 | - | - | 2,000 |
| 2017/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/26 | 194 | 196 | 194 | 196 | -1 | -0.5% | 10,000 |
| 2017/06/23 | 195 | 197 | 195 | 197 | +2 | +1% | 2,000 |
| 2017/06/22 | 191 | 195 | 191 | 195 | +4 | +2.1% | 10,000 |
| 2017/06/21 | 193 | 193 | 191 | 191 | -4 | -2.1% | 5,000 |
| 2017/06/20 | 195 | 199 | 193 | 195 | -2 | -1% | 6,000 |
| 2017/06/19 | 194 | 197 | 194 | 197 | +7 | +3.7% | 5,000 |
| 2017/06/16 | 187 | 190 | 187 | 190 | +1 | +0.5% | 6,000 |
| 2017/06/15 | 189 | 189 | 189 | 189 | ±0 | ±0% | 2,000 |
| 2017/06/14 | 189 | 189 | 189 | 189 | +4 | +2.2% | 2,000 |
| 2017/06/13 | 185 | 185 | 185 | 185 | ±0 | ±0% | 1,000 |
| 2017/06/12 | 184 | 185 | 184 | 185 | +1 | +0.5% | 3,000 |
| 2017/06/09 | 184 | 184 | 184 | 184 | +1 | +0.5% | 1,000 |
| 2017/06/08 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
| 2017/06/07 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 188 | 188 | 183 | 183 | ±0 | ±0% | 6,000 |
| 2017/06/05 | 188 | 188 | 183 | 183 | -1 | -0.5% | 3,000 |
| 2017/06/02 | 184 | 184 | 183 | 184 | +1 | +0.5% | 5,000 |
| 2017/06/01 | 182 | 183 | 182 | 183 | +1 | +0.5% | 5,000 |
| 2017/05/31 | 185 | 185 | 182 | 182 | ±0 | ±0% | 4,000 |
| 2017/05/30 | 182 | 182 | 182 | 182 | -1 | -0.5% | 3,000 |
| 2017/05/29 | 183 | 183 | 183 | 183 | ±0 | ±0% | 2,000 |
| 2017/05/26 | 189 | 189 | 183 | 183 | -2 | -1.1% | 4,000 |
| 2017/05/25 | 185 | 185 | 185 | 185 | +1 | +0.5% | 11,000 |
| 2017/05/24 | 182 | 184 | 182 | 184 | +2 | +1.1% | 6,000 |
| 2017/05/23 | 182 | 182 | 182 | 182 | ±0 | ±0% | 2,000 |
| 2017/05/22 | 184 | 184 | 182 | 182 | -2 | -1.1% | 5,000 |
| 2017/05/19 | 184 | 184 | 184 | 184 | - | - | 2,000 |
| 2017/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/17 | 186 | 186 | 185 | 185 | -2 | -1.1% | 2,000 |
| 2017/05/16 | 186 | 187 | 186 | 187 | +3 | +1.6% | 2,000 |
| 2017/05/15 | 187 | 187 | 184 | 184 | -3 | -1.6% | 3,000 |
| 2017/05/12 | 187 | 187 | 187 | 187 | +2 | +1.1% | 2,000 |
| 2017/05/11 | 185 | 185 | 185 | 185 | -2 | -1.1% | 1,000 |
| 2017/05/10 | 187 | 187 | 187 | 187 | - | - | 1,000 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/02 | 185 | 185 | 185 | 185 | +2 | +1.1% | 1,000 |
| 2017/05/01 | 183 | 183 | 183 | 183 | ±0 | ±0% | 1,000 |
1801～
1850
件表示中 / 3587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 | 225,600円 | +3.3% | +25.9% | 0.44% | 87.71倍 | 1.44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 |
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| イヴレス | - | +5.1% | - | - | - | - |
|
- |
| ムラキ | 107,000円 | +1.2% | -43.3% | 2.34% | 25.32倍 | 0.56倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ＥＮＥＯＳ等大手石油主要元売りと代行店契約 |
市場注目の銘柄
チャート関連のコラム
