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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,500 | 4,650 | 4,500 | 4,650 | +150 | +3.3% | 5,400 |
| 2024/01/29 | 4,420 | 4,500 | 4,420 | 4,500 | +115 | +2.6% | 3,100 |
| 2024/01/26 | 4,190 | 4,535 | 4,190 | 4,385 | +215 | +5.2% | 9,000 |
| 2024/01/25 | 4,130 | 4,170 | 4,130 | 4,170 | +25 | +0.6% | 200 |
| 2024/01/24 | 4,150 | 4,155 | 4,145 | 4,145 | -45 | -1.1% | 300 |
| 2024/01/23 | 4,180 | 4,190 | 4,180 | 4,190 | +10 | +0.2% | 500 |
| 2024/01/22 | 4,155 | 4,185 | 4,150 | 4,180 | +5 | +0.1% | 800 |
| 2024/01/19 | 4,170 | 4,190 | 4,150 | 4,175 | +5 | +0.1% | 1,700 |
| 2024/01/18 | 4,160 | 4,195 | 4,130 | 4,170 | +10 | +0.2% | 4,200 |
| 2024/01/17 | 4,130 | 4,165 | 4,120 | 4,160 | +30 | +0.7% | 3,000 |
| 2024/01/16 | 4,100 | 4,140 | 4,100 | 4,130 | +25 | +0.6% | 2,600 |
| 2024/01/15 | 4,070 | 4,165 | 4,070 | 4,105 | +35 | +0.9% | 800 |
| 2024/01/12 | 4,040 | 4,085 | 4,030 | 4,070 | +20 | +0.5% | 1,000 |
| 2024/01/11 | 4,055 | 4,065 | 4,045 | 4,050 | -25 | -0.6% | 1,000 |
| 2024/01/10 | 4,030 | 4,095 | 4,030 | 4,075 | +45 | +1.1% | 500 |
| 2024/01/09 | 4,055 | 4,090 | 4,020 | 4,030 | -45 | -1.1% | 1,200 |
| 2024/01/05 | 4,030 | 4,075 | 4,015 | 4,075 | +45 | +1.1% | 800 |
| 2024/01/04 | 4,045 | 4,085 | 4,030 | 4,030 | +15 | +0.4% | 800 |
| 2023/12/29 | 4,015 | 4,015 | 4,015 | 4,015 | -20 | -0.5% | 200 |
| 2023/12/28 | 4,000 | 4,035 | 3,985 | 4,035 | -15 | -0.4% | 2,000 |
| 2023/12/27 | 4,065 | 4,065 | 4,000 | 4,050 | +25 | +0.6% | 1,800 |
| 2023/12/26 | 4,070 | 4,070 | 4,025 | 4,025 | -45 | -1.1% | 2,500 |
| 2023/12/25 | 4,060 | 4,070 | 4,040 | 4,070 | ±0 | ±0% | 1,000 |
| 2023/12/22 | 4,070 | 4,070 | 4,010 | 4,070 | +70 | +1.8% | 500 |
| 2023/12/21 | 4,035 | 4,035 | 4,000 | 4,000 | -110 | -2.7% | 1,700 |
| 2023/12/20 | 4,105 | 4,160 | 4,100 | 4,110 | -65 | -1.6% | 1,100 |
| 2023/12/19 | 4,140 | 4,200 | 4,140 | 4,175 | +35 | +0.8% | 7,700 |
| 2023/12/18 | 4,060 | 4,150 | 4,060 | 4,140 | +80 | +2% | 2,900 |
| 2023/12/15 | 4,020 | 4,060 | 4,015 | 4,060 | +40 | +1% | 1,100 |
| 2023/12/14 | 4,020 | 4,050 | 4,020 | 4,020 | ±0 | ±0% | 1,100 |
| 2023/12/13 | 4,005 | 4,050 | 4,000 | 4,020 | +15 | +0.4% | 1,200 |
| 2023/12/12 | 4,025 | 4,025 | 4,000 | 4,005 | -40 | -1% | 500 |
| 2023/12/11 | 3,950 | 4,085 | 3,930 | 4,045 | +95 | +2.4% | 2,400 |
| 2023/12/08 | 3,990 | 3,995 | 3,950 | 3,950 | -30 | -0.8% | 600 |
| 2023/12/07 | 4,025 | 4,085 | 3,950 | 3,980 | -15 | -0.4% | 1,200 |
| 2023/12/06 | 4,095 | 4,135 | 3,995 | 3,995 | -100 | -2.4% | 1,100 |
| 2023/12/05 | 4,070 | 4,105 | 4,070 | 4,095 | -55 | -1.3% | 2,000 |
| 2023/12/04 | 3,950 | 4,150 | 3,950 | 4,150 | +200 | +5.1% | 3,200 |
| 2023/12/01 | 3,950 | 3,990 | 3,905 | 3,950 | +50 | +1.3% | 1,500 |
| 2023/11/30 | 3,900 | 3,935 | 3,870 | 3,900 | +20 | +0.5% | 1,100 |
| 2023/11/29 | 3,900 | 3,995 | 3,880 | 3,880 | -5 | -0.1% | 1,700 |
| 2023/11/28 | 3,885 | 3,885 | 3,865 | 3,885 | ±0 | ±0% | 800 |
| 2023/11/27 | 3,860 | 3,885 | 3,855 | 3,885 | +30 | +0.8% | 1,300 |
| 2023/11/24 | 3,850 | 3,880 | 3,850 | 3,855 | -30 | -0.8% | 900 |
| 2023/11/22 | 3,885 | 3,900 | 3,885 | 3,885 | ±0 | ±0% | 900 |
| 2023/11/21 | 3,920 | 3,920 | 3,880 | 3,885 | +5 | +0.1% | 1,200 |
| 2023/11/20 | 3,865 | 3,990 | 3,865 | 3,880 | +15 | +0.4% | 5,400 |
| 2023/11/17 | 3,860 | 3,870 | 3,835 | 3,865 | +5 | +0.1% | 900 |
| 2023/11/16 | 3,865 | 3,865 | 3,860 | 3,860 | -5 | -0.1% | 300 |
| 2023/11/15 | 3,830 | 3,865 | 3,830 | 3,865 | +15 | +0.4% | 1,200 |
201～
250
件表示中 / 3585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 | 421,500円 | +1.5% | +0.6% | 1.66% | 9.26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 | 105,300円 | +0.4% | -28.8% | 3.61% | 7.55倍 | 0.62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 |
| 中央魚 | 340,500円 | -0.7% | +8.7% | 2.64% | 6.80倍 | 0.45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 |
| ＯＵＧ ＨＤ | 257,700円 | +0.5% | -5.4% | 3.30% | 4.63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 |
| ジーデップ | 1,062,000円 | +30.5% | +3.5% | 0.66% | 32.11倍 | 5.96倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
