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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 5,220 | 5,490 | 4,755 | 5,010 | -30 | -0.6% | 251,900 |
| 2021/08/17 | 5,840 | 5,900 | 4,990 | 5,040 | -800 | -13.7% | 325,800 |
| 2021/08/16 | 5,980 | 6,410 | 5,410 | 5,840 | +360 | +6.6% | 793,700 |
| 2021/08/13 | 4,850 | 5,480 | 4,820 | 5,480 | +700 | +14.6% | 294,200 |
| 2021/08/12 | 4,310 | 4,915 | 4,310 | 4,780 | +530 | +12.5% | 109,700 |
| 2021/08/11 | 4,300 | 4,390 | 4,130 | 4,250 | -190 | -4.3% | 28,400 |
| 2021/08/10 | 4,515 | 4,780 | 4,260 | 4,440 | -260 | -5.5% | 53,800 |
| 2021/08/06 | 5,110 | 5,160 | 4,500 | 4,700 | -120 | -2.5% | 210,400 |
| 2021/08/05 | 4,415 | 4,820 | 4,130 | 4,820 | +700 | +17% | 164,800 |
| 2021/08/04 | 4,360 | 5,200 | 4,000 | 4,120 | -380 | -8.4% | 389,800 |
| 2021/08/03 | 3,975 | 4,500 | 3,935 | 4,500 | +700 | +18.4% | 93,100 |
| 2021/08/02 | 3,715 | 3,855 | 3,695 | 3,800 | +155 | +4.3% | 15,000 |
| 2021/07/30 | 3,645 | 3,670 | 3,640 | 3,645 | +5 | +0.1% | 3,700 |
| 2021/07/29 | 3,645 | 3,645 | 3,640 | 3,640 | -5 | -0.1% | 1,200 |
| 2021/07/28 | 3,650 | 3,655 | 3,635 | 3,645 | -5 | -0.1% | 2,100 |
| 2021/07/27 | 3,635 | 3,650 | 3,605 | 3,650 | +15 | +0.4% | 2,900 |
| 2021/07/26 | 3,615 | 3,635 | 3,610 | 3,635 | +30 | +0.8% | 1,400 |
| 2021/07/21 | 3,610 | 3,620 | 3,605 | 3,605 | -10 | -0.3% | 900 |
| 2021/07/20 | 3,610 | 3,630 | 3,605 | 3,615 | -20 | -0.6% | 2,200 |
| 2021/07/19 | 3,685 | 3,685 | 3,635 | 3,635 | -50 | -1.4% | 6,900 |
| 2021/07/16 | 3,680 | 3,685 | 3,660 | 3,685 | +10 | +0.3% | 2,300 |
| 2021/07/15 | 3,655 | 3,675 | 3,640 | 3,675 | +10 | +0.3% | 2,000 |
| 2021/07/14 | 3,665 | 3,675 | 3,665 | 3,665 | +5 | +0.1% | 600 |
| 2021/07/13 | 3,660 | 3,675 | 3,660 | 3,660 | -10 | -0.3% | 500 |
| 2021/07/12 | 3,655 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 1,400 |
| 2021/07/09 | 3,665 | 3,665 | 3,650 | 3,655 | -10 | -0.3% | 600 |
| 2021/07/08 | 3,645 | 3,690 | 3,620 | 3,665 | +25 | +0.7% | 3,200 |
| 2021/07/07 | 3,605 | 3,645 | 3,595 | 3,640 | +20 | +0.6% | 3,200 |
| 2021/07/06 | 3,610 | 3,635 | 3,610 | 3,620 | -5 | -0.1% | 1,400 |
| 2021/07/05 | 3,630 | 3,675 | 3,620 | 3,625 | ±0 | ±0% | 5,000 |
| 2021/07/02 | 3,635 | 3,650 | 3,625 | 3,625 | +25 | +0.7% | 2,200 |
| 2021/07/01 | 3,615 | 3,615 | 3,600 | 3,600 | +15 | +0.4% | 400 |
| 2021/06/30 | 3,585 | 3,600 | 3,585 | 3,585 | - | - | 1,000 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 3,600 | 3,610 | 3,585 | 3,585 | +5 | +0.1% | 800 |
| 2021/06/25 | 3,580 | 3,580 | 3,580 | 3,580 | ±0 | ±0% | 300 |
| 2021/06/24 | 3,600 | 3,605 | 3,580 | 3,580 | +20 | +0.6% | 1,400 |
| 2021/06/23 | 3,570 | 3,580 | 3,545 | 3,560 | -5 | -0.1% | 1,400 |
| 2021/06/22 | 3,565 | 3,585 | 3,565 | 3,565 | +5 | +0.1% | 1,000 |
| 2021/06/21 | 3,600 | 3,600 | 3,525 | 3,560 | -40 | -1.1% | 2,900 |
| 2021/06/18 | 3,620 | 3,625 | 3,600 | 3,600 | -20 | -0.6% | 4,600 |
| 2021/06/17 | 3,650 | 3,660 | 3,605 | 3,620 | -35 | -1% | 2,900 |
| 2021/06/16 | 3,700 | 3,700 | 3,650 | 3,655 | -10 | -0.3% | 1,000 |
| 2021/06/15 | 3,655 | 3,665 | 3,650 | 3,665 | +10 | +0.3% | 900 |
| 2021/06/14 | 3,700 | 3,700 | 3,655 | 3,655 | -10 | -0.3% | 1,400 |
| 2021/06/11 | 3,680 | 3,690 | 3,665 | 3,665 | -15 | -0.4% | 1,300 |
| 2021/06/10 | 3,685 | 3,710 | 3,680 | 3,680 | -20 | -0.5% | 1,100 |
| 2021/06/09 | 3,750 | 3,750 | 3,690 | 3,700 | -30 | -0.8% | 1,300 |
| 2021/06/08 | 3,730 | 3,755 | 3,710 | 3,730 | ±0 | ±0% | 3,000 |
| 2021/06/07 | 3,700 | 3,730 | 3,700 | 3,730 | +25 | +0.7% | 1,800 |
951～
1000
件表示中 / 3735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 | 451,500円 | +1.1% | +4.3% | 1.55% | 9.55倍 | 0.76倍 |
|
医療用ガス首位、病院向けガス設備工事も強い。酸素使う在宅医療が成長。介護機器レンタルも |
| ジオリーブＧ | 115,100円 | +6.2% | +0.8% | 4.17% | 8.99倍 | 0.65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。２３年に創業１００年の老舗 |
| 扶桑電通 | 220,200円 | +1.5% | +0.5% | 4.41% | 9.14倍 | 0.94倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
| 蔵王産業 | 243,600円 | +10.1% | +21.1% | 4.11% | 17.89倍 | 1.03倍 |
|
清掃・洗浄機器の輸入販売商社。ビルメンテ業界と製造業が主顧客。設備投資に左右されやすい |
| 大木ヘルケア | 107,500円 | +4.2% | +9.4% | 2.42% | 4.79倍 | 0.47倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
市場注目の銘柄
チャート関連のコラム
