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 |
|---|---|---|---|---|---|---|---|
| 2013/04/01 | 106 | 106 | 105 | 105 | -1 | -0.9% | 5,000 |
| 2013/03/29 | 108 | 108 | 106 | 106 | -2 | -1.9% | 7,000 |
| 2013/03/28 | 107 | 109 | 106 | 108 | -1 | -0.9% | 14,000 |
| 2013/03/27 | 110 | 113 | 106 | 109 | -14 | -11.4% | 28,000 |
| 2013/03/26 | 122 | 129 | 120 | 123 | +1 | +0.8% | 13,000 |
| 2013/03/25 | 122 | 122 | 121 | 122 | +1 | +0.8% | 8,000 |
| 2013/03/22 | 120 | 121 | 120 | 121 | +1 | +0.8% | 5,000 |
| 2013/03/21 | 120 | 120 | 120 | 120 | -1 | -0.8% | 3,000 |
| 2013/03/19 | 119 | 122 | 119 | 121 | +2 | +1.7% | 6,000 |
| 2013/03/18 | 119 | 119 | 118 | 119 | -4 | -3.3% | 6,000 |
| 2013/03/15 | 124 | 124 | 123 | 123 | +5 | +4.2% | 4,000 |
| 2013/03/14 | 117 | 118 | 117 | 118 | +2 | +1.7% | 2,000 |
| 2013/03/13 | 115 | 121 | 115 | 116 | -3 | -2.5% | 10,000 |
| 2013/03/12 | 117 | 119 | 115 | 119 | +7 | +6.3% | 4,000 |
| 2013/03/11 | 114 | 115 | 112 | 112 | +1 | +0.9% | 5,000 |
| 2013/03/08 | 114 | 114 | 111 | 111 | -2 | -1.8% | 4,000 |
| 2013/03/07 | 112 | 113 | 107 | 113 | +2 | +1.8% | 6,000 |
| 2013/03/06 | 110 | 111 | 110 | 111 | +1 | +0.9% | 3,000 |
| 2013/03/05 | 110 | 110 | 110 | 110 | +1 | +0.9% | 2,000 |
| 2013/03/04 | 110 | 110 | 109 | 109 | ±0 | ±0% | 3,000 |
| 2013/03/01 | 110 | 110 | 109 | 109 | ±0 | ±0% | 2,000 |
| 2013/02/28 | 106 | 109 | 106 | 109 | -1 | -0.9% | 7,000 |
| 2013/02/27 | 110 | 110 | 110 | 110 | - | - | 3,000 |
| 2013/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/25 | 108 | 108 | 108 | 108 | +1 | +0.9% | 5,000 |
| 2013/02/22 | 108 | 108 | 105 | 107 | -1 | -0.9% | 6,000 |
| 2013/02/21 | 106 | 108 | 106 | 108 | - | - | 2,000 |
| 2013/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/15 | 100 | 108 | 100 | 103 | - | - | 4,000 |
| 2013/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/13 | 101 | 104 | 101 | 104 | +3 | +3% | 3,000 |
| 2013/02/12 | 101 | 101 | 101 | 101 | +1 | +1% | 4,000 |
| 2013/02/08 | 101 | 101 | 100 | 100 | -1 | -1% | 3,000 |
| 2013/02/07 | 101 | 101 | 101 | 101 | -2 | -1.9% | 3,000 |
| 2013/02/06 | 101 | 103 | 101 | 103 | -2 | -1.9% | 9,000 |
| 2013/02/05 | 105 | 105 | 103 | 105 | -4 | -3.7% | 5,000 |
| 2013/02/04 | 104 | 114 | 104 | 109 | +5 | +4.8% | 9,000 |
| 2013/02/01 | 101 | 104 | 101 | 104 | +2 | +2% | 2,000 |
| 2013/01/31 | 101 | 102 | 101 | 102 | +2 | +2% | 5,000 |
| 2013/01/30 | 100 | 100 | 100 | 100 | ±0 | ±0% | 3,000 |
| 2013/01/29 | 100 | 100 | 100 | 100 | +1 | +1% | 2,000 |
| 2013/01/28 | 99 | 100 | 99 | 99 | +2 | +2.1% | 4,000 |
| 2013/01/25 | 97 | 97 | 95 | 97 | ±0 | ±0% | 9,000 |
| 2013/01/24 | 99 | 99 | 97 | 97 | -1 | -1% | 3,000 |
| 2013/01/23 | 98 | 98 | 98 | 98 | ±0 | ±0% | 1,000 |
| 2013/01/22 | 98 | 98 | 98 | 98 | +3 | +3.2% | 1,000 |
| 2013/01/21 | 97 | 97 | 95 | 95 | -2 | -2.1% | 7,000 |
| 2013/01/18 | 97 | 97 | 97 | 97 | ±0 | ±0% | 4,000 |
2851～
2900
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
