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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,890 | 3,935 | 3,795 | 3,870 | -20 | -0.5% | 2,600 |
| 2020/03/12 | 3,640 | 3,915 | 3,620 | 3,890 | +250 | +6.9% | 1,700 |
| 2020/03/11 | 3,625 | 3,640 | 3,625 | 3,640 | -40 | -1.1% | 300 |
| 2020/03/10 | 3,610 | 3,680 | 3,610 | 3,680 | +20 | +0.5% | 1,200 |
| 2020/03/09 | 3,900 | 3,900 | 3,600 | 3,660 | -290 | -7.3% | 1,700 |
| 2020/03/06 | 4,100 | 4,100 | 3,930 | 3,950 | +15 | +0.4% | 900 |
| 2020/03/05 | 3,930 | 3,935 | 3,925 | 3,935 | -65 | -1.6% | 300 |
| 2020/03/04 | 4,045 | 4,050 | 4,000 | 4,000 | +25 | +0.6% | 500 |
| 2020/03/03 | 4,050 | 4,050 | 3,955 | 3,975 | -145 | -3.5% | 1,000 |
| 2020/03/02 | 3,865 | 4,275 | 3,865 | 4,120 | +45 | +1.1% | 1,400 |
| 2020/02/28 | 4,165 | 4,165 | 4,000 | 4,075 | -140 | -3.3% | 2,200 |
| 2020/02/27 | 4,295 | 4,400 | 4,215 | 4,215 | -80 | -1.9% | 1,600 |
| 2020/02/26 | 4,895 | 4,895 | 4,255 | 4,295 | -625 | -12.7% | 9,500 |
| 2020/02/25 | 4,220 | 4,920 | 4,220 | 4,920 | +700 | +16.6% | 15,800 |
| 2020/02/21 | 4,235 | 4,245 | 4,220 | 4,220 | -30 | -0.7% | 300 |
| 2020/02/20 | 4,255 | 4,275 | 4,250 | 4,250 | -55 | -1.3% | 400 |
| 2020/02/19 | 4,305 | 4,305 | 4,305 | 4,305 | -95 | -2.2% | 100 |
| 2020/02/18 | 4,405 | 4,405 | 4,400 | 4,400 | ±0 | ±0% | 2,700 |
| 2020/02/17 | 4,390 | 4,420 | 4,390 | 4,400 | +55 | +1.3% | 3,600 |
| 2020/02/14 | 4,345 | 4,345 | 4,345 | 4,345 | +70 | +1.6% | 200 |
| 2020/02/13 | 4,365 | 4,365 | 4,275 | 4,275 | -85 | -1.9% | 500 |
| 2020/02/12 | 4,285 | 4,375 | 4,285 | 4,360 | +145 | +3.4% | 500 |
| 2020/02/10 | 4,245 | 4,245 | 4,215 | 4,215 | +45 | +1.1% | 300 |
| 2020/02/07 | 4,200 | 4,200 | 4,170 | 4,170 | - | - | 500 |
| 2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/05 | 4,175 | 4,175 | 4,170 | 4,170 | -30 | -0.7% | 200 |
| 2020/02/04 | 4,050 | 4,200 | 4,050 | 4,200 | - | - | 1,700 |
| 2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/31 | 4,385 | 4,385 | 4,175 | 4,175 | - | - | 500 |
| 2020/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 4,385 | 4,385 | 4,385 | 4,385 | ±0 | ±0% | 1,400 |
| 2020/01/24 | 4,385 | 4,385 | 4,385 | 4,385 | +10 | +0.2% | 100 |
| 2020/01/23 | 4,370 | 4,400 | 4,370 | 4,375 | +5 | +0.1% | 400 |
| 2020/01/22 | 4,400 | 4,570 | 4,370 | 4,370 | ±0 | ±0% | 700 |
| 2020/01/21 | 4,365 | 4,370 | 4,365 | 4,370 | +5 | +0.1% | 800 |
| 2020/01/20 | 4,330 | 4,365 | 4,330 | 4,365 | +35 | +0.8% | 800 |
| 2020/01/17 | 4,330 | 4,375 | 4,310 | 4,330 | +15 | +0.3% | 1,000 |
| 2020/01/16 | 4,285 | 4,345 | 4,285 | 4,315 | +30 | +0.7% | 500 |
| 2020/01/15 | 4,495 | 4,495 | 4,285 | 4,285 | - | - | 500 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 4,200 | 4,270 | 4,200 | 4,270 | +70 | +1.7% | 400 |
| 2020/01/09 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2020/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/07 | 4,325 | 4,325 | 4,325 | 4,325 | +35 | +0.8% | 100 |
| 2020/01/06 | 4,300 | 4,300 | 4,275 | 4,290 | +15 | +0.4% | 400 |
| 2019/12/30 | 4,250 | 4,340 | 4,250 | 4,275 | +25 | +0.6% | 400 |
| 2019/12/27 | 4,230 | 4,260 | 4,230 | 4,250 | +100 | +2.4% | 900 |
| 2019/12/26 | 4,150 | 4,150 | 4,150 | 4,150 | ±0 | ±0% | 100 |
1301～
1350
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
