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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,400 | 3,400 | 3,340 | 3,340 | -60 | -1.8% | 1,100 |
| 2016/11/30 | 3,400 | 3,400 | 3,400 | 3,400 | +15 | +0.4% | 100 |
| 2016/11/29 | 3,400 | 3,400 | 3,385 | 3,385 | -15 | -0.4% | 800 |
| 2016/11/28 | 3,385 | 3,400 | 3,385 | 3,400 | - | - | 400 |
| 2016/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/24 | 3,400 | 3,400 | 3,330 | 3,330 | -70 | -2.1% | 700 |
| 2016/11/22 | 3,430 | 3,430 | 3,400 | 3,400 | -30 | -0.9% | 1,200 |
| 2016/11/21 | 3,430 | 3,430 | 3,430 | 3,430 | -70 | -2% | 100 |
| 2016/11/18 | 3,605 | 3,615 | 3,500 | 3,500 | -70 | -2% | 6,300 |
| 2016/11/17 | 3,500 | 3,570 | 3,500 | 3,570 | +35 | +1% | 500 |
| 2016/11/16 | 3,535 | 3,535 | 3,535 | 3,535 | - | - | 300 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 3,560 | 3,560 | 3,535 | 3,535 | - | - | 900 |
| 2016/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/10 | 3,535 | 3,540 | 3,535 | 3,535 | +30 | +0.9% | 300 |
| 2016/11/09 | 3,505 | 3,505 | 3,505 | 3,505 | -45 | -1.3% | 400 |
| 2016/11/08 | 3,620 | 3,620 | 3,550 | 3,550 | -100 | -2.7% | 300 |
| 2016/11/07 | 3,650 | 3,650 | 3,650 | 3,650 | -20 | -0.5% | 200 |
| 2016/11/04 | 3,675 | 3,675 | 3,670 | 3,670 | - | - | 300 |
| 2016/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/01 | 3,770 | 3,770 | 3,765 | 3,765 | ±0 | ±0% | 1,700 |
| 2016/10/31 | 3,720 | 3,840 | 3,700 | 3,765 | +105 | +2.9% | 1,700 |
| 2016/10/28 | 3,660 | 3,660 | 3,660 | 3,660 | +15 | +0.4% | 200 |
| 2016/10/27 | 3,645 | 3,645 | 3,645 | 3,645 | ±0 | ±0% | 100 |
| 2016/10/26 | 3,645 | 3,645 | 3,645 | 3,645 | +5 | +0.1% | 100 |
| 2016/10/25 | 3,640 | 3,640 | 3,640 | 3,640 | +40 | +1.1% | 100 |
| 2016/10/24 | 3,600 | 3,600 | 3,600 | 3,600 | ±0 | ±0% | 300 |
| 2016/10/21 | 3,585 | 3,600 | 3,585 | 3,600 | +15 | +0.4% | 500 |
| 2016/10/20 | 3,570 | 3,590 | 3,570 | 3,585 | +15 | +0.4% | 1,100 |
| 2016/10/19 | 3,570 | 3,570 | 3,570 | 3,570 | +15 | +0.4% | 100 |
| 2016/10/18 | 3,550 | 3,555 | 3,550 | 3,555 | +45 | +1.3% | 200 |
| 2016/10/17 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2016/10/14 | 3,590 | 3,590 | 3,490 | 3,510 | - | - | 700 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/05 | 3,590 | 3,590 | 3,590 | 3,590 | - | - | 100 |
| 2016/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/30 | 3,580 | 3,580 | 3,580 | 3,580 | +5 | +0.1% | 100 |
| 2016/09/29 | 3,575 | 3,575 | 3,575 | 3,575 | ±0 | ±0% | 1,100 |
| 2016/09/28 | 3,505 | 3,575 | 3,505 | 3,575 | +50 | +1.4% | 300 |
| 2016/09/27 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 1,000 |
| 2016/09/26 | 3,490 | 3,535 | 3,490 | 3,525 | +35 | +1% | 900 |
| 2016/09/23 | 3,460 | 3,490 | 3,460 | 3,490 | +30 | +0.9% | 300 |
| 2016/09/21 | 3,460 | 3,470 | 3,460 | 3,460 | ±0 | ±0% | 1,200 |
| 2016/09/20 | 3,410 | 3,460 | 3,410 | 3,460 | +75 | +2.2% | 300 |
| 2016/09/16 | 3,385 | 3,385 | 3,385 | 3,385 | -70 | -2% | 600 |
1951～
2000
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
