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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 4,475 | 4,605 | 4,440 | 4,595 | +200 | +4.6% | 13,500 |
| 2020/05/28 | 4,370 | 4,430 | 4,355 | 4,395 | +55 | +1.3% | 7,500 |
| 2020/05/27 | 4,285 | 4,360 | 4,285 | 4,340 | +60 | +1.4% | 2,200 |
| 2020/05/26 | 4,200 | 4,385 | 4,195 | 4,280 | +85 | +2% | 5,500 |
| 2020/05/25 | 4,175 | 4,195 | 4,140 | 4,195 | +20 | +0.5% | 900 |
| 2020/05/22 | 4,170 | 4,225 | 4,070 | 4,175 | +75 | +1.8% | 4,300 |
| 2020/05/21 | 4,200 | 4,220 | 4,100 | 4,100 | -120 | -2.8% | 3,500 |
| 2020/05/20 | 4,250 | 4,280 | 4,200 | 4,220 | -85 | -2% | 3,300 |
| 2020/05/19 | 4,255 | 4,320 | 4,240 | 4,305 | +65 | +1.5% | 2,000 |
| 2020/05/18 | 4,315 | 4,320 | 4,240 | 4,240 | -60 | -1.4% | 3,900 |
| 2020/05/15 | 4,255 | 4,335 | 4,255 | 4,300 | +40 | +0.9% | 600 |
| 2020/05/14 | 4,385 | 4,385 | 4,260 | 4,260 | -145 | -3.3% | 2,800 |
| 2020/05/13 | 4,340 | 4,520 | 4,340 | 4,405 | +65 | +1.5% | 8,900 |
| 2020/05/12 | 4,245 | 4,390 | 4,245 | 4,340 | +40 | +0.9% | 3,600 |
| 2020/05/11 | 4,255 | 4,335 | 4,210 | 4,300 | +60 | +1.4% | 3,500 |
| 2020/05/08 | 4,260 | 4,315 | 4,210 | 4,240 | ±0 | ±0% | 3,800 |
| 2020/05/07 | 4,290 | 4,360 | 4,200 | 4,240 | -120 | -2.8% | 9,700 |
| 2020/05/01 | 4,315 | 4,425 | 4,290 | 4,360 | -65 | -1.5% | 4,800 |
| 2020/04/30 | 4,360 | 4,495 | 4,300 | 4,425 | -5 | -0.1% | 15,700 |
| 2020/04/28 | 4,530 | 4,600 | 4,385 | 4,430 | -170 | -3.7% | 11,500 |
| 2020/04/27 | 4,775 | 4,775 | 4,475 | 4,600 | -75 | -1.6% | 7,800 |
| 2020/04/24 | 4,535 | 4,840 | 4,530 | 4,675 | +145 | +3.2% | 14,200 |
| 2020/04/23 | 4,430 | 4,530 | 4,355 | 4,530 | +145 | +3.3% | 7,800 |
| 2020/04/22 | 4,600 | 4,600 | 4,355 | 4,385 | -340 | -7.2% | 15,500 |
| 2020/04/21 | 4,905 | 4,905 | 4,700 | 4,725 | -155 | -3.2% | 7,600 |
| 2020/04/20 | 5,080 | 5,080 | 4,720 | 4,880 | -200 | -3.9% | 21,600 |
| 2020/04/17 | 5,240 | 5,310 | 5,080 | 5,080 | -140 | -2.7% | 10,500 |
| 2020/04/16 | 5,240 | 5,380 | 5,140 | 5,220 | +80 | +1.6% | 19,300 |
| 2020/04/15 | 5,050 | 5,450 | 5,040 | 5,140 | +30 | +0.6% | 28,500 |
| 2020/04/14 | 5,190 | 5,250 | 5,020 | 5,110 | +20 | +0.4% | 8,400 |
| 2020/04/13 | 5,150 | 5,240 | 5,060 | 5,090 | -140 | -2.7% | 11,600 |
| 2020/04/10 | 5,000 | 5,300 | 4,910 | 5,230 | +340 | +7% | 29,800 |
| 2020/04/09 | 5,240 | 5,270 | 4,890 | 4,890 | -290 | -5.6% | 22,500 |
| 2020/04/08 | 5,220 | 5,240 | 5,010 | 5,180 | -140 | -2.6% | 22,400 |
| 2020/04/07 | 5,650 | 5,650 | 5,250 | 5,320 | -290 | -5.2% | 25,300 |
| 2020/04/06 | 6,100 | 6,100 | 5,560 | 5,610 | -190 | -3.3% | 47,800 |
| 2020/04/03 | 5,980 | 6,210 | 5,560 | 5,800 | -100 | -1.7% | 47,000 |
| 2020/04/02 | 5,500 | 5,900 | 5,300 | 5,900 | +400 | +7.3% | 43,200 |
| 2020/04/01 | 5,610 | 5,850 | 5,010 | 5,500 | +50 | +0.9% | 62,600 |
| 2020/03/31 | 6,260 | 6,940 | 5,270 | 5,450 | -610 | -10.1% | 96,000 |
| 2020/03/30 | 5,870 | 6,380 | 5,770 | 6,060 | +470 | +8.4% | 94,400 |
| 2020/03/27 | 5,030 | 5,590 | 5,000 | 5,590 | +700 | +14.3% | 19,200 |
| 2020/03/26 | 4,510 | 5,000 | 4,510 | 4,890 | +590 | +13.7% | 22,600 |
| 2020/03/25 | 4,380 | 4,465 | 4,300 | 4,300 | +75 | +1.8% | 1,200 |
| 2020/03/24 | 4,195 | 4,300 | 4,115 | 4,225 | +190 | +4.7% | 1,800 |
| 2020/03/23 | 4,130 | 4,140 | 4,015 | 4,035 | +25 | +0.6% | 700 |
| 2020/03/19 | 4,010 | 4,330 | 4,010 | 4,010 | +170 | +4.4% | 3,800 |
| 2020/03/18 | 3,845 | 3,900 | 3,840 | 3,840 | ±0 | ±0% | 2,100 |
| 2020/03/17 | 3,875 | 3,910 | 3,840 | 3,840 | -140 | -3.5% | 1,200 |
| 2020/03/16 | 3,900 | 3,980 | 3,900 | 3,980 | +110 | +2.8% | 400 |
1251～
1300
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「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 | 452,000円 | +1.1% | +4.3% | 1.55% | 9.56倍 | 0.77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 |
| 英 和 | 244,400円 | +2.9% | +2.3% | 3.27% | 7.89倍 | 0.91倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 南 陽 | 119,000円 | +4.0% | -6.9% | 4.37% | 8.00倍 | 0.58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 |
| 扶桑電通 | 220,400円 | +1.5% | +0.5% | 4.40% | 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 | 244,700円 | +10.1% | +21.1% | 4.09% | 17.97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 |
市場注目の銘柄
チャート関連のコラム
