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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,243 | 2,243 | 2,170 | 2,185 | -75 | -3.3% | 1,900 |
| 2024/04/12 | 2,331 | 2,331 | 2,230 | 2,260 | -121 | -5.1% | 2,800 |
| 2024/04/11 | 2,250 | 2,700 | 2,250 | 2,381 | +181 | +8.2% | 13,600 |
| 2024/04/10 | 2,208 | 2,208 | 2,200 | 2,200 | - | - | 200 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,220 | 2,269 | 2,201 | 2,208 | -12 | -0.5% | 1,800 |
| 2024/04/05 | 2,220 | 2,220 | 2,159 | 2,220 | ±0 | ±0% | 400 |
| 2024/04/04 | 2,151 | 2,220 | 2,144 | 2,220 | +119 | +5.7% | 4,500 |
| 2024/04/03 | 2,101 | 2,101 | 2,101 | 2,101 | -17 | -0.8% | 300 |
| 2024/04/02 | 2,135 | 2,135 | 2,040 | 2,118 | -22 | -1% | 1,700 |
| 2024/04/01 | 2,155 | 2,155 | 2,140 | 2,140 | -15 | -0.7% | 700 |
| 2024/03/29 | 2,195 | 2,195 | 2,155 | 2,155 | -55 | -2.5% | 1,200 |
| 2024/03/28 | 2,259 | 2,259 | 2,209 | 2,210 | -238 | -9.7% | 2,900 |
| 2024/03/27 | 2,447 | 2,449 | 2,354 | 2,448 | +98 | +4.2% | 2,800 |
| 2024/03/26 | 2,312 | 2,450 | 2,312 | 2,350 | +38 | +1.6% | 2,100 |
| 2024/03/25 | 2,310 | 2,312 | 2,303 | 2,312 | +2 | +0.1% | 1,300 |
| 2024/03/22 | 2,308 | 2,310 | 2,300 | 2,310 | +10 | +0.4% | 800 |
| 2024/03/21 | 2,299 | 2,300 | 2,290 | 2,300 | +2 | +0.1% | 1,500 |
| 2024/03/19 | 2,289 | 2,298 | 2,271 | 2,298 | +27 | +1.2% | 800 |
| 2024/03/18 | 2,270 | 2,297 | 2,270 | 2,271 | +6 | +0.3% | 1,000 |
| 2024/03/15 | 2,250 | 2,265 | 2,230 | 2,265 | +15 | +0.7% | 2,000 |
| 2024/03/14 | 2,180 | 2,250 | 2,180 | 2,250 | +70 | +3.2% | 5,100 |
| 2024/03/13 | 2,191 | 2,197 | 2,180 | 2,180 | -17 | -0.8% | 1,900 |
| 2024/03/12 | 2,198 | 2,198 | 2,187 | 2,197 | - | - | 700 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 2,190 | 2,190 | 2,188 | 2,188 | -10 | -0.5% | 200 |
| 2024/03/07 | 2,190 | 2,198 | 2,185 | 2,198 | +8 | +0.4% | 700 |
| 2024/03/06 | 2,185 | 2,190 | 2,185 | 2,190 | +1 | ±0% | 300 |
| 2024/03/05 | 2,190 | 2,190 | 2,181 | 2,189 | -6 | -0.3% | 1,000 |
| 2024/03/04 | 2,185 | 2,195 | 2,181 | 2,195 | +14 | +0.6% | 400 |
| 2024/03/01 | 2,181 | 2,196 | 2,180 | 2,181 | ±0 | ±0% | 400 |
| 2024/02/29 | 2,177 | 2,199 | 2,177 | 2,181 | +3 | +0.1% | 500 |
| 2024/02/28 | 2,199 | 2,199 | 2,178 | 2,178 | ±0 | ±0% | 700 |
| 2024/02/27 | 2,198 | 2,198 | 2,178 | 2,178 | -2 | -0.1% | 600 |
| 2024/02/26 | 2,177 | 2,180 | 2,175 | 2,180 | +6 | +0.3% | 900 |
| 2024/02/22 | 2,184 | 2,192 | 2,149 | 2,174 | -4 | -0.2% | 1,400 |
| 2024/02/21 | 2,161 | 2,178 | 2,161 | 2,178 | - | - | 600 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 2,150 | 2,150 | 2,146 | 2,146 | -8 | -0.4% | 400 |
| 2024/02/14 | 2,150 | 2,154 | 2,149 | 2,154 | - | - | 900 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 2,160 | 2,180 | 2,154 | 2,154 | - | - | 400 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 2,150 | 2,180 | 2,150 | 2,180 | - | - | 600 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 2,150 | 2,150 | 2,149 | 2,150 | - | - | 400 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 2,145 | 2,145 | 2,145 | 2,145 | -4 | -0.2% | 200 |
301～
350
件表示中 / 3736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 | 262,000円 | +3.4% | -53.5% | 0.76% | 114.56倍 | 1.58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 | 99,000円 | +21.8% | +25.7% | 0.00% | 9.52倍 | 2.15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 | 130,000円 | +2.0% | -33.3% | 2.31% | 36.91倍 | 0.68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 | 17,400円 | +208.4% | - | 0.00% | - | -46.52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
