星医療酸器の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,840 | 3,840 | 3,765 | 3,765 | -75 | -2% | 2,500 |
| 2021/10/29 | 3,800 | 3,885 | 3,795 | 3,840 | +20 | +0.5% | 5,300 |
| 2021/10/28 | 3,800 | 3,840 | 3,790 | 3,820 | -30 | -0.8% | 3,600 |
| 2021/10/27 | 3,890 | 3,890 | 3,835 | 3,850 | -40 | -1% | 3,200 |
| 2021/10/26 | 3,985 | 3,985 | 3,825 | 3,890 | -95 | -2.4% | 5,800 |
| 2021/10/25 | 3,970 | 3,985 | 3,925 | 3,985 | -5 | -0.1% | 5,000 |
| 2021/10/22 | 4,010 | 4,010 | 3,915 | 3,990 | +50 | +1.3% | 4,200 |
| 2021/10/21 | 4,010 | 4,010 | 3,930 | 3,940 | -35 | -0.9% | 4,300 |
| 2021/10/20 | 4,010 | 4,015 | 3,930 | 3,975 | -35 | -0.9% | 5,900 |
| 2021/10/19 | 3,975 | 4,015 | 3,975 | 4,010 | +35 | +0.9% | 2,800 |
| 2021/10/18 | 3,945 | 4,020 | 3,945 | 3,975 | +30 | +0.8% | 6,200 |
| 2021/10/15 | 3,935 | 3,955 | 3,880 | 3,945 | +35 | +0.9% | 4,500 |
| 2021/10/14 | 3,910 | 3,945 | 3,890 | 3,910 | ±0 | ±0% | 6,100 |
| 2021/10/13 | 3,895 | 4,010 | 3,880 | 3,910 | +15 | +0.4% | 15,700 |
| 2021/10/12 | 3,900 | 3,930 | 3,870 | 3,895 | -30 | -0.8% | 4,100 |
| 2021/10/11 | 3,940 | 4,000 | 3,915 | 3,925 | -10 | -0.3% | 10,000 |
| 2021/10/08 | 3,850 | 4,045 | 3,850 | 3,935 | +115 | +3% | 13,200 |
| 2021/10/07 | 3,865 | 3,925 | 3,815 | 3,820 | -10 | -0.3% | 4,700 |
| 2021/10/06 | 3,870 | 3,910 | 3,830 | 3,830 | -20 | -0.5% | 7,200 |
| 2021/10/05 | 3,865 | 3,900 | 3,800 | 3,850 | -60 | -1.5% | 16,600 |
| 2021/10/04 | 4,005 | 4,020 | 3,895 | 3,910 | -85 | -2.1% | 20,700 |
| 2021/10/01 | 4,040 | 4,075 | 3,975 | 3,995 | -55 | -1.4% | 15,500 |
| 2021/09/30 | 4,030 | 4,060 | 3,980 | 4,050 | +20 | +0.5% | 8,700 |
| 2021/09/29 | 3,970 | 4,075 | 3,970 | 4,030 | +10 | +0.2% | 11,200 |
| 2021/09/28 | 4,090 | 4,095 | 3,965 | 4,020 | -70 | -1.7% | 13,200 |
| 2021/09/27 | 4,060 | 4,135 | 4,060 | 4,090 | +45 | +1.1% | 8,000 |
| 2021/09/24 | 3,960 | 4,080 | 3,960 | 4,045 | +65 | +1.6% | 10,800 |
| 2021/09/22 | 3,990 | 4,055 | 3,975 | 3,980 | -55 | -1.4% | 11,800 |
| 2021/09/21 | 4,060 | 4,070 | 3,980 | 4,035 | -55 | -1.3% | 18,400 |
| 2021/09/17 | 4,020 | 4,130 | 4,020 | 4,090 | +25 | +0.6% | 15,000 |
| 2021/09/16 | 4,100 | 4,125 | 3,995 | 4,065 | -80 | -1.9% | 22,900 |
| 2021/09/15 | 4,100 | 4,190 | 4,090 | 4,145 | +40 | +1% | 9,000 |
| 2021/09/14 | 4,100 | 4,145 | 4,055 | 4,105 | +10 | +0.2% | 12,100 |
| 2021/09/13 | 4,110 | 4,150 | 4,040 | 4,095 | -105 | -2.5% | 17,800 |
| 2021/09/10 | 4,130 | 4,250 | 4,105 | 4,200 | +70 | +1.7% | 19,800 |
| 2021/09/09 | 4,185 | 4,225 | 4,105 | 4,130 | -70 | -1.7% | 16,800 |
| 2021/09/08 | 4,230 | 4,265 | 4,150 | 4,200 | -30 | -0.7% | 18,400 |
| 2021/09/07 | 4,270 | 4,445 | 4,230 | 4,230 | -15 | -0.4% | 48,100 |
| 2021/09/06 | 4,285 | 4,290 | 4,180 | 4,245 | -105 | -2.4% | 30,500 |
| 2021/09/03 | 4,340 | 4,375 | 4,200 | 4,350 | +20 | +0.5% | 52,500 |
| 2021/09/02 | 4,465 | 4,495 | 4,265 | 4,330 | -180 | -4% | 64,600 |
| 2021/09/01 | 4,525 | 4,635 | 4,505 | 4,510 | -15 | -0.3% | 46,400 |
| 2021/08/31 | 4,680 | 4,745 | 4,505 | 4,525 | -295 | -6.1% | 77,200 |
| 2021/08/30 | 4,680 | 4,820 | 4,535 | 4,820 | +140 | +3% | 59,200 |
| 2021/08/27 | 4,865 | 4,865 | 4,650 | 4,680 | -115 | -2.4% | 52,000 |
| 2021/08/26 | 5,120 | 5,150 | 4,750 | 4,795 | -225 | -4.5% | 122,300 |
| 2021/08/25 | 5,360 | 5,430 | 5,010 | 5,020 | -240 | -4.6% | 125,500 |
| 2021/08/24 | 5,290 | 5,330 | 5,020 | 5,260 | -10 | -0.2% | 161,500 |
| 2021/08/23 | 5,760 | 5,890 | 5,180 | 5,270 | -310 | -5.6% | 440,400 |
| 2021/08/20 | 5,380 | 6,460 | 5,300 | 5,580 | +60 | +1.1% | 1,254,400 |
751～
800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「星医療」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 |
|---|---|---|---|---|---|---|---|---|
| 星医療 | 420,000円 | +1.5% | +0.6% | 1.67% | 9.23倍 | 0.74倍 |
|
医療用ガス首位。関東シェア３割強。酸素使う在宅医療が柱に。介護機器レンタルや施設介護も |
| ジオリーブＧ | 105,700円 | +0.4% | -28.8% | 3.60% | 7.58倍 | 0.63倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。東日本で強い。２３年新社屋 |
| ナラサキ | 272,500円 | +2.4% | +3.8% | 3.85% | 6.28倍 | 0.58倍 |
|
北海道が地盤。三菱電機代理店業務が柱。農業設備、燃料、建設資材、港湾作業、建機に多角化 |
| ＯＵＧ ＨＤ | 258,000円 | +0.5% | -5.4% | 3.29% | 4.64倍 | 0.43倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| アイナボＨＤ | 61,200円 | +3.3% | +2.9% | 3.92% | 9.13倍 | 0.57倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
