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 |
---|---|---|---|---|---|---|---|
2011/01/17 | 2,115 | 2,130 | 2,115 | 2,130 | +17 | +0.8% | 200 |
2011/01/14 | 2,112 | 2,113 | 2,111 | 2,113 | +1 | ±0% | 400 |
2011/01/13 | 2,112 | 2,112 | 2,112 | 2,112 | -18 | -0.8% | 100 |
2011/01/12 | 2,145 | 2,145 | 2,111 | 2,130 | -9 | -0.4% | 1,500 |
2011/01/11 | 2,139 | 2,139 | 2,139 | 2,139 | +69 | +3.3% | 100 |
2011/01/07 | 2,070 | 2,071 | 2,070 | 2,070 | +20 | +1% | 400 |
2011/01/06 | 2,050 | 2,100 | 2,050 | 2,050 | ±0 | ±0% | 400 |
2011/01/05 | 2,050 | 2,050 | 2,050 | 2,050 | -70 | -3.3% | 1,000 |
2011/01/04 | 2,120 | 2,120 | 2,120 | 2,120 | ±0 | ±0% | 500 |
2010/12/30 | 2,120 | 2,120 | 2,120 | 2,120 | - | - | 100 |
2010/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/28 | 2,026 | 2,026 | 2,017 | 2,017 | -73 | -3.5% | 200 |
2010/12/27 | 2,090 | 2,090 | 2,090 | 2,090 | ±0 | ±0% | 2,200 |
2010/12/24 | 2,070 | 2,090 | 2,070 | 2,090 | -40 | -1.9% | 1,300 |
2010/12/22 | 2,100 | 2,130 | 2,080 | 2,130 | -8 | -0.4% | 2,500 |
2010/12/21 | 2,119 | 2,138 | 2,117 | 2,138 | +18 | +0.8% | 3,700 |
2010/12/20 | 2,069 | 2,120 | 2,069 | 2,120 | +51 | +2.5% | 9,600 |
2010/12/17 | 2,050 | 2,069 | 2,033 | 2,069 | +39 | +1.9% | 1,100 |
2010/12/16 | 2,034 | 2,040 | 2,024 | 2,030 | +19 | +0.9% | 1,100 |
2010/12/15 | 2,011 | 2,011 | 2,011 | 2,011 | - | - | 100 |
2010/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/13 | 2,003 | 2,006 | 2,003 | 2,006 | +7 | +0.4% | 200 |
2010/12/10 | 2,000 | 2,000 | 1,999 | 1,999 | -1 | -0.1% | 200 |
2010/12/09 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
2010/12/08 | 2,000 | 2,000 | 2,000 | 2,000 | -12 | -0.6% | 900 |
2010/12/07 | 2,012 | 2,012 | 2,012 | 2,012 | +7 | +0.3% | 500 |
2010/12/06 | 2,010 | 2,010 | 2,005 | 2,005 | -44 | -2.1% | 700 |
2010/12/03 | 2,049 | 2,049 | 2,049 | 2,049 | ±0 | ±0% | 1,200 |
2010/12/02 | 2,049 | 2,049 | 2,049 | 2,049 | +54 | +2.7% | 100 |
2010/12/01 | 2,047 | 2,047 | 1,995 | 1,995 | - | - | 300 |
2010/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/26 | 2,001 | 2,001 | 1,995 | 1,995 | -6 | -0.3% | 1,100 |
2010/11/25 | 2,001 | 2,001 | 2,001 | 2,001 | +1 | +0.1% | 300 |
2010/11/24 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 200 |
2010/11/22 | 2,000 | 2,000 | 2,000 | 2,000 | -30 | -1.5% | 100 |
2010/11/19 | 2,029 | 2,030 | 2,029 | 2,030 | ±0 | ±0% | 200 |
2010/11/18 | 2,030 | 2,031 | 2,030 | 2,030 | ±0 | ±0% | 5,900 |
2010/11/17 | 2,010 | 2,030 | 2,010 | 2,030 | +30 | +1.5% | 200 |
2010/11/16 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 400 |
2010/11/15 | 2,000 | 2,001 | 2,000 | 2,000 | -17 | -0.8% | 2,600 |
2010/11/12 | 2,018 | 2,019 | 2,017 | 2,017 | +2 | +0.1% | 400 |
2010/11/11 | 2,015 | 2,015 | 2,015 | 2,015 | +10 | +0.5% | 300 |
2010/11/10 | 2,005 | 2,005 | 2,005 | 2,005 | +14 | +0.7% | 100 |
2010/11/09 | 2,035 | 2,035 | 1,991 | 1,991 | - | - | 800 |
2010/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/11/05 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 700 |
2010/11/04 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 600 |
2010/11/02 | 2,035 | 2,035 | 2,035 | 2,035 | ±0 | ±0% | 500 |
2010/11/01 | 2,036 | 2,036 | 2,035 | 2,035 | ±0 | ±0% | 1,000 |
3351~
3400
件表示中 / 3544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 | 0.77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 |
アイナボHD | 125,800円 | +6.9% | +11.2% | 3.50% | 10.03倍 | 0.58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 |
OUG HD | 260,900円 | +0.5% | -5.4% | 3.26% | 4.68倍 | 0.45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 |
BRUNO | 96,200円 | +48.3% | +999.9% | 0.42% | 38.11倍 | 2.71倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。RIZAPグループ傘下 |
南 陽 | 107,000円 | -3.9% | -14.4% | 3.74% | 8.11倍 | 0.54倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
市場注目の銘柄
チャート関連のコラム