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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 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 |
| 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 |
3051～
3100
件表示中 / 3768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 | 265,000円 | +3.4% | -53.5% | 0.75% | 115.87倍 | 1.60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 |
| フローバル | - | - | - | - | - | - |
|
- |
| 太洋物 | 99,900円 | +21.8% | +25.7% | 0.00% | 9.61倍 | 2.17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 |
| ＪＨＤ | 19,900円 | +208.4% | - | 0.00% | - | 28.80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 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
