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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,175 | 4,190 | 4,175 | 4,190 | +30 | +0.7% | 300 |
| 2017/07/10 | 4,160 | 4,160 | 4,160 | 4,160 | +5 | +0.1% | 100 |
| 2017/07/07 | 4,170 | 4,170 | 4,155 | 4,155 | -20 | -0.5% | 200 |
| 2017/07/06 | 4,180 | 4,180 | 4,175 | 4,175 | - | - | 200 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 4,210 | 4,220 | 4,210 | 4,210 | ±0 | ±0% | 1,300 |
| 2017/07/03 | 4,245 | 4,245 | 4,210 | 4,210 | -40 | -0.9% | 200 |
| 2017/06/30 | 4,250 | 4,250 | 4,250 | 4,250 | -10 | -0.2% | 100 |
| 2017/06/29 | 4,260 | 4,260 | 4,260 | 4,260 | - | - | 100 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 4,300 | 4,300 | 4,300 | 4,300 | ±0 | ±0% | 800 |
| 2017/06/26 | 4,285 | 4,300 | 4,285 | 4,300 | +15 | +0.4% | 800 |
| 2017/06/23 | 4,300 | 4,300 | 4,285 | 4,285 | -45 | -1% | 200 |
| 2017/06/22 | 4,330 | 4,330 | 4,330 | 4,330 | -5 | -0.1% | 100 |
| 2017/06/21 | 4,335 | 4,350 | 4,335 | 4,335 | ±0 | ±0% | 600 |
| 2017/06/20 | 4,335 | 4,335 | 4,335 | 4,335 | ±0 | ±0% | 1,100 |
| 2017/06/19 | 4,340 | 4,350 | 4,335 | 4,335 | - | - | 1,100 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 4,305 | 4,305 | 4,305 | 4,305 | -25 | -0.6% | 200 |
| 2017/06/13 | 4,375 | 4,375 | 4,330 | 4,330 | -30 | -0.7% | 300 |
| 2017/06/12 | 4,290 | 4,360 | 4,290 | 4,360 | - | - | 200 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/05 | 4,290 | 4,290 | 4,290 | 4,290 | ±0 | ±0% | 100 |
| 2017/06/02 | 4,290 | 4,290 | 4,290 | 4,290 | -90 | -2.1% | 100 |
| 2017/06/01 | 4,380 | 4,380 | 4,380 | 4,380 | +75 | +1.7% | 200 |
| 2017/05/31 | 4,305 | 4,320 | 4,305 | 4,305 | +10 | +0.2% | 1,300 |
| 2017/05/30 | 4,255 | 4,295 | 4,255 | 4,295 | +45 | +1.1% | 700 |
| 2017/05/29 | 4,245 | 4,250 | 4,245 | 4,250 | +35 | +0.8% | 400 |
| 2017/05/26 | 4,215 | 4,215 | 4,215 | 4,215 | ±0 | ±0% | 100 |
| 2017/05/25 | 4,230 | 4,230 | 4,215 | 4,215 | - | - | 200 |
| 2017/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/23 | 4,230 | 4,230 | 4,230 | 4,230 | - | - | 100 |
| 2017/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/18 | 4,275 | 4,275 | 4,275 | 4,275 | ±0 | ±0% | 1,400 |
| 2017/05/17 | 4,215 | 4,275 | 4,210 | 4,275 | +15 | +0.4% | 500 |
| 2017/05/16 | 4,260 | 4,260 | 4,260 | 4,260 | - | - | 100 |
| 2017/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/12 | 4,285 | 4,285 | 4,285 | 4,285 | +90 | +2.1% | 200 |
| 2017/05/11 | 4,195 | 4,195 | 4,195 | 4,195 | -5 | -0.1% | 100 |
| 2017/05/10 | 4,200 | 4,200 | 4,200 | 4,200 | - | - | 100 |
| 2017/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/08 | 4,140 | 4,210 | 4,140 | 4,210 | ±0 | ±0% | 500 |
| 2017/05/02 | 4,275 | 4,275 | 4,210 | 4,210 | +5 | +0.1% | 400 |
| 2017/05/01 | 4,205 | 4,205 | 4,205 | 4,205 | ±0 | ±0% | 200 |
| 2017/04/28 | 4,145 | 4,255 | 4,145 | 4,205 | - | - | 400 |
1801～
1850
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
