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 |
|---|---|---|---|---|---|---|---|
| 2020/08/24 | 3,730 | 3,755 | 3,695 | 3,740 | +30 | +0.8% | 2,700 |
| 2020/08/21 | 3,615 | 3,755 | 3,615 | 3,710 | +95 | +2.6% | 6,100 |
| 2020/08/20 | 3,560 | 3,615 | 3,560 | 3,615 | +55 | +1.5% | 2,100 |
| 2020/08/19 | 3,535 | 3,595 | 3,535 | 3,560 | +30 | +0.8% | 1,700 |
| 2020/08/18 | 3,530 | 3,540 | 3,515 | 3,530 | +15 | +0.4% | 2,500 |
| 2020/08/17 | 3,530 | 3,570 | 3,515 | 3,515 | -15 | -0.4% | 2,400 |
| 2020/08/14 | 3,560 | 3,560 | 3,505 | 3,530 | -20 | -0.6% | 2,200 |
| 2020/08/13 | 3,540 | 3,565 | 3,480 | 3,550 | +10 | +0.3% | 4,800 |
| 2020/08/12 | 3,575 | 3,580 | 3,525 | 3,540 | -105 | -2.9% | 5,600 |
| 2020/08/11 | 3,635 | 3,645 | 3,555 | 3,645 | +60 | +1.7% | 2,900 |
| 2020/08/07 | 3,615 | 3,615 | 3,565 | 3,585 | -30 | -0.8% | 1,200 |
| 2020/08/06 | 3,590 | 3,635 | 3,580 | 3,615 | +25 | +0.7% | 1,100 |
| 2020/08/05 | 3,595 | 3,600 | 3,570 | 3,590 | -5 | -0.1% | 700 |
| 2020/08/04 | 3,590 | 3,600 | 3,545 | 3,595 | +5 | +0.1% | 1,600 |
| 2020/08/03 | 3,635 | 3,640 | 3,550 | 3,590 | +25 | +0.7% | 1,000 |
| 2020/07/31 | 3,645 | 3,645 | 3,505 | 3,565 | -80 | -2.2% | 3,100 |
| 2020/07/30 | 3,785 | 3,785 | 3,605 | 3,645 | -145 | -3.8% | 4,100 |
| 2020/07/29 | 3,795 | 3,800 | 3,765 | 3,790 | -30 | -0.8% | 900 |
| 2020/07/28 | 3,820 | 3,825 | 3,785 | 3,820 | -5 | -0.1% | 2,500 |
| 2020/07/27 | 3,865 | 3,865 | 3,820 | 3,825 | ±0 | ±0% | 2,000 |
| 2020/07/22 | 3,830 | 3,840 | 3,825 | 3,825 | -15 | -0.4% | 1,000 |
| 2020/07/21 | 3,870 | 3,880 | 3,840 | 3,840 | -50 | -1.3% | 1,200 |
| 2020/07/20 | 3,910 | 3,920 | 3,890 | 3,890 | -5 | -0.1% | 6,100 |
| 2020/07/17 | 3,930 | 3,930 | 3,885 | 3,895 | -35 | -0.9% | 1,000 |
| 2020/07/16 | 3,970 | 3,970 | 3,930 | 3,930 | -30 | -0.8% | 1,400 |
| 2020/07/15 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 2,100 |
| 2020/07/14 | 3,910 | 3,955 | 3,865 | 3,865 | +25 | +0.7% | 1,100 |
| 2020/07/13 | 3,825 | 3,890 | 3,825 | 3,840 | -45 | -1.2% | 1,700 |
| 2020/07/10 | 3,915 | 3,950 | 3,870 | 3,885 | +5 | +0.1% | 3,400 |
| 2020/07/09 | 3,930 | 3,930 | 3,850 | 3,880 | -50 | -1.3% | 3,200 |
| 2020/07/08 | 3,915 | 3,930 | 3,910 | 3,930 | +5 | +0.1% | 500 |
| 2020/07/07 | 3,980 | 3,980 | 3,925 | 3,925 | -55 | -1.4% | 1,600 |
| 2020/07/06 | 4,010 | 4,015 | 3,980 | 3,980 | -10 | -0.3% | 900 |
| 2020/07/03 | 4,030 | 4,050 | 3,905 | 3,990 | -10 | -0.3% | 3,100 |
| 2020/07/02 | 3,970 | 4,000 | 3,910 | 4,000 | +45 | +1.1% | 3,100 |
| 2020/07/01 | 3,990 | 4,030 | 3,950 | 3,955 | -30 | -0.8% | 2,900 |
| 2020/06/30 | 4,045 | 4,045 | 3,950 | 3,985 | -85 | -2.1% | 3,500 |
| 2020/06/29 | 4,050 | 4,075 | 4,035 | 4,070 | +20 | +0.5% | 2,200 |
| 2020/06/26 | 4,000 | 4,050 | 3,955 | 4,050 | +100 | +2.5% | 2,600 |
| 2020/06/25 | 4,000 | 4,000 | 3,950 | 3,950 | -55 | -1.4% | 800 |
| 2020/06/24 | 4,015 | 4,025 | 4,005 | 4,005 | -20 | -0.5% | 700 |
| 2020/06/23 | 4,020 | 4,040 | 4,015 | 4,025 | -15 | -0.4% | 1,300 |
| 2020/06/22 | 4,040 | 4,040 | 4,005 | 4,040 | -45 | -1.1% | 1,100 |
| 2020/06/19 | 4,060 | 4,085 | 4,040 | 4,085 | +40 | +1% | 1,100 |
| 2020/06/18 | 4,060 | 4,060 | 4,040 | 4,045 | -15 | -0.4% | 1,800 |
| 2020/06/17 | 4,010 | 4,085 | 4,010 | 4,060 | +55 | +1.4% | 1,100 |
| 2020/06/16 | 4,010 | 4,060 | 4,000 | 4,005 | +25 | +0.6% | 2,000 |
| 2020/06/15 | 4,020 | 4,070 | 3,980 | 3,980 | -35 | -0.9% | 3,100 |
| 2020/06/12 | 4,010 | 4,080 | 4,010 | 4,015 | -100 | -2.4% | 3,600 |
| 2020/06/11 | 4,140 | 4,140 | 4,035 | 4,115 | -20 | -0.5% | 3,700 |
1001～
1050
件表示中 / 3544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 | 421,500円 | +1.5% | +0.6% | 1.66% | 9.26倍 | 0.77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 |
| アイナボＨＤ | 125,800円 | +6.9% | +11.2% | 3.50% | 10.03倍 | 0.58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 |
| ＯＵＧ ＨＤ | 260,900円 | +0.5% | -5.4% | 3.26% | 4.68倍 | 0.45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 |
| ＢＲＵＮＯ | 96,200円 | +48.3% | +999.9% | 0.42% | 38.11倍 | 2.71倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 南 陽 | 107,000円 | -3.9% | -14.4% | 3.74% | 8.11倍 | 0.54倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム
