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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,760 | 3,800 | 3,760 | 3,775 | +20 | +0.5% | 400 |
| 2017/02/14 | 3,740 | 3,755 | 3,740 | 3,755 | +15 | +0.4% | 400 |
| 2017/02/13 | 3,740 | 3,740 | 3,740 | 3,740 | - | - | 100 |
| 2017/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/06 | 3,705 | 3,705 | 3,705 | 3,705 | -10 | -0.3% | 100 |
| 2017/02/03 | 3,745 | 3,745 | 3,715 | 3,715 | -125 | -3.3% | 200 |
| 2017/02/02 | 3,840 | 3,840 | 3,840 | 3,840 | ±0 | ±0% | 100 |
| 2017/02/01 | 3,840 | 3,840 | 3,715 | 3,840 | ±0 | ±0% | 400 |
| 2017/01/31 | 3,850 | 3,850 | 3,840 | 3,840 | -10 | -0.3% | 600 |
| 2017/01/30 | 3,900 | 3,900 | 3,850 | 3,850 | +5 | +0.1% | 200 |
| 2017/01/27 | 3,855 | 3,855 | 3,840 | 3,845 | +5 | +0.1% | 1,000 |
| 2017/01/26 | 3,830 | 3,845 | 3,830 | 3,840 | +80 | +2.1% | 300 |
| 2017/01/25 | 3,690 | 3,760 | 3,690 | 3,760 | -140 | -3.6% | 600 |
| 2017/01/24 | 3,900 | 3,900 | 3,900 | 3,900 | - | - | 300 |
| 2017/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/20 | 3,845 | 3,850 | 3,840 | 3,840 | -185 | -4.6% | 400 |
| 2017/01/19 | 4,150 | 4,150 | 3,765 | 4,025 | -130 | -3.1% | 1,400 |
| 2017/01/18 | 3,595 | 4,175 | 3,595 | 4,155 | +560 | +15.6% | 2,700 |
| 2017/01/17 | 3,595 | 3,595 | 3,595 | 3,595 | - | - | 100 |
| 2017/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/13 | 3,645 | 3,645 | 3,590 | 3,590 | +5 | +0.1% | 600 |
| 2017/01/12 | 3,580 | 3,585 | 3,580 | 3,585 | +10 | +0.3% | 500 |
| 2017/01/11 | 3,650 | 3,650 | 3,575 | 3,575 | - | - | 700 |
| 2017/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/06 | 3,535 | 3,650 | 3,535 | 3,650 | +65 | +1.8% | 700 |
| 2017/01/05 | 3,585 | 3,585 | 3,585 | 3,585 | -105 | -2.8% | 100 |
| 2017/01/04 | 3,690 | 3,690 | 3,690 | 3,690 | +5 | +0.1% | 100 |
| 2016/12/30 | 3,690 | 3,690 | 3,685 | 3,685 | - | - | 400 |
| 2016/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/28 | 3,690 | 3,690 | 3,690 | 3,690 | ±0 | ±0% | 400 |
| 2016/12/27 | 3,690 | 3,700 | 3,690 | 3,690 | -40 | -1.1% | 2,000 |
| 2016/12/26 | 3,730 | 3,730 | 3,730 | 3,730 | +140 | +3.9% | 100 |
| 2016/12/22 | 3,845 | 3,865 | 3,590 | 3,590 | +80 | +2.3% | 1,800 |
| 2016/12/21 | 3,510 | 3,510 | 3,510 | 3,510 | -25 | -0.7% | 100 |
| 2016/12/20 | 3,465 | 3,540 | 3,460 | 3,535 | -105 | -2.9% | 800 |
| 2016/12/19 | 3,515 | 3,640 | 3,515 | 3,640 | +125 | +3.6% | 5,000 |
| 2016/12/16 | 3,495 | 3,515 | 3,450 | 3,515 | +20 | +0.6% | 1,500 |
| 2016/12/15 | 3,495 | 3,495 | 3,495 | 3,495 | +25 | +0.7% | 700 |
| 2016/12/14 | 3,490 | 3,490 | 3,440 | 3,470 | -20 | -0.6% | 1,300 |
| 2016/12/13 | 3,380 | 3,495 | 3,380 | 3,490 | +110 | +3.3% | 700 |
| 2016/12/12 | 3,440 | 3,440 | 3,380 | 3,380 | - | - | 700 |
| 2016/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/08 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 100 |
| 2016/12/07 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 200 |
| 2016/12/06 | 3,370 | 3,370 | 3,370 | 3,370 | - | - | 100 |
| 2016/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/02 | 3,395 | 3,395 | 3,340 | 3,370 | +30 | +0.9% | 500 |
1901～
1950
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
