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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 97 | 97 | 96 | 97 | ±0 | ±0% | 4,000 |
| 2013/01/16 | 98 | 98 | 97 | 97 | -2 | -2% | 5,000 |
| 2013/01/15 | 99 | 99 | 99 | 99 | +1 | +1% | 2,000 |
| 2013/01/11 | 95 | 98 | 95 | 98 | +2 | +2.1% | 4,000 |
| 2013/01/10 | 92 | 96 | 92 | 96 | +1 | +1.1% | 7,000 |
| 2013/01/09 | 92 | 95 | 92 | 95 | +2 | +2.2% | 3,000 |
| 2013/01/08 | 93 | 93 | 93 | 93 | -2 | -2.1% | 2,000 |
| 2013/01/07 | 96 | 96 | 95 | 95 | -1 | -1% | 5,000 |
| 2013/01/04 | 96 | 96 | 96 | 96 | +3 | +3.2% | 1,000 |
| 2012/12/28 | 96 | 96 | 93 | 93 | -4 | -4.1% | 4,000 |
| 2012/12/27 | 96 | 97 | 96 | 97 | - | - | 3,000 |
| 2012/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/25 | 99 | 99 | 99 | 99 | +2 | +2.1% | 7,000 |
| 2012/12/21 | 98 | 98 | 97 | 97 | +1 | +1% | 7,000 |
| 2012/12/20 | 95 | 96 | 95 | 96 | +1 | +1.1% | 6,000 |
| 2012/12/19 | 94 | 95 | 94 | 95 | -1 | -1% | 6,000 |
| 2012/12/18 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2012/12/17 | 95 | 95 | 95 | 95 | -1 | -1% | 1,000 |
| 2012/12/14 | 96 | 96 | 96 | 96 | +1 | +1.1% | 1,000 |
| 2012/12/13 | 95 | 95 | 95 | 95 | - | - | 2,000 |
| 2012/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/10 | 96 | 96 | 96 | 96 | +1 | +1.1% | 2,000 |
| 2012/12/07 | 95 | 95 | 95 | 95 | +1 | +1.1% | 1,000 |
| 2012/12/06 | 94 | 94 | 94 | 94 | -3 | -3.1% | 2,000 |
| 2012/12/05 | 97 | 97 | 97 | 97 | - | - | 1,000 |
| 2012/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/30 | 98 | 98 | 98 | 98 | +2 | +2.1% | 1,000 |
| 2012/11/29 | 96 | 96 | 96 | 96 | - | - | 1,000 |
| 2012/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/26 | 94 | 94 | 94 | 94 | +4 | +4.4% | 6,000 |
| 2012/11/22 | 90 | 90 | 90 | 90 | ±0 | ±0% | 1,000 |
| 2012/11/21 | 88 | 90 | 88 | 90 | +1 | +1.1% | 3,000 |
| 2012/11/20 | 89 | 89 | 89 | 89 | +2 | +2.3% | 1,000 |
| 2012/11/19 | 87 | 87 | 86 | 87 | - | - | 3,000 |
| 2012/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/14 | 90 | 90 | 90 | 90 | - | - | 1,000 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 88 | 88 | 87 | 87 | -1 | -1.1% | 2,000 |
| 2012/11/09 | 88 | 88 | 88 | 88 | ±0 | ±0% | 1,000 |
| 2012/11/08 | 90 | 90 | 88 | 88 | - | - | 3,000 |
| 2012/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/06 | 90 | 90 | 90 | 90 | +2 | +2.3% | 1,000 |
| 2012/11/05 | 88 | 88 | 88 | 88 | - | - | 1,000 |
| 2012/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/01 | 90 | 90 | 89 | 89 | -1 | -1.1% | 2,000 |
| 2012/10/31 | 90 | 90 | 90 | 90 | -3 | -3.2% | 3,000 |
2901～
2950
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
