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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 4,380 | 4,380 | 3,880 | 4,205 | -175 | -4% | 1,100 |
| 2017/04/03 | 3,860 | 4,380 | 3,820 | 4,380 | +520 | +13.5% | 400 |
| 2017/03/31 | 3,860 | 3,860 | 3,860 | 3,860 | +70 | +1.8% | 100 |
| 2017/03/30 | 3,790 | 3,790 | 3,790 | 3,790 | - | - | 100 |
| 2017/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/28 | 4,100 | 4,100 | 4,100 | 4,100 | -5 | -0.1% | 700 |
| 2017/03/27 | 4,035 | 4,110 | 4,035 | 4,105 | +75 | +1.9% | 1,100 |
| 2017/03/24 | 3,955 | 4,030 | 3,955 | 4,030 | +80 | +2% | 1,400 |
| 2017/03/23 | 3,925 | 4,000 | 3,925 | 3,950 | +25 | +0.6% | 1,600 |
| 2017/03/22 | 3,895 | 3,995 | 3,895 | 3,925 | +30 | +0.8% | 900 |
| 2017/03/21 | 3,885 | 3,895 | 3,885 | 3,895 | +10 | +0.3% | 200 |
| 2017/03/17 | 3,885 | 3,900 | 3,885 | 3,885 | - | - | 500 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/14 | 3,850 | 3,850 | 3,850 | 3,850 | - | - | 100 |
| 2017/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/10 | 3,830 | 3,830 | 3,825 | 3,825 | - | - | 300 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 100 |
| 2017/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/03 | 3,900 | 3,900 | 3,900 | 3,900 | +5 | +0.1% | 100 |
| 2017/03/02 | 3,895 | 3,895 | 3,895 | 3,895 | ±0 | ±0% | 300 |
| 2017/03/01 | 3,850 | 3,895 | 3,850 | 3,895 | +45 | +1.2% | 500 |
| 2017/02/28 | 3,815 | 3,850 | 3,815 | 3,850 | +35 | +0.9% | 200 |
| 2017/02/27 | 3,815 | 3,815 | 3,815 | 3,815 | +65 | +1.7% | 100 |
| 2017/02/24 | 3,730 | 3,750 | 3,730 | 3,750 | +25 | +0.7% | 300 |
| 2017/02/23 | 3,810 | 3,810 | 3,725 | 3,725 | -50 | -1.3% | 400 |
| 2017/02/22 | 3,775 | 3,775 | 3,775 | 3,775 | ±0 | ±0% | 400 |
| 2017/02/21 | 3,775 | 3,775 | 3,775 | 3,775 | ±0 | ±0% | 1,400 |
| 2017/02/20 | 3,745 | 3,775 | 3,745 | 3,775 | +30 | +0.8% | 500 |
| 2017/02/17 | 3,800 | 3,800 | 3,745 | 3,745 | -35 | -0.9% | 400 |
| 2017/02/16 | 3,785 | 3,785 | 3,780 | 3,780 | +5 | +0.1% | 200 |
| 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 |
2051～
2100
件表示中 / 3769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 | 470,000円 | +1.1% | +4.3% | 1.49% | 9.95倍 | 0.80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 |
| ジオリーブＧ | 122,100円 | +6.2% | +0.8% | 3.93% | 9.53倍 | 0.70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。２３年に創業１００年の老舗 |
| Ｎｏ．１ | 237,500円 | +12.6% | +23.6% | 1.52% | 22.15倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 中央魚 | 368,000円 | +0.1% | +2.6% | 3.26% | 5.88倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 丸藤パ | 392,000円 | +2.9% | +1.1% | 3.32% | 9.95倍 | 0.45倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
市場注目の銘柄
チャート関連のコラム
