ヤマシタヘルスケアホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 3,165 | 3,195 | 3,165 | 3,195 | -40 | -1.2% | 200 |
| 2025/08/18 | 3,195 | 3,235 | 3,165 | 3,235 | - | - | 800 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 3,185 | 3,265 | 3,135 | 3,265 | +20 | +0.6% | 2,400 |
| 2025/08/13 | 3,240 | 3,275 | 3,195 | 3,245 | -20 | -0.6% | 2,600 |
| 2025/08/12 | 3,245 | 3,280 | 3,220 | 3,265 | -20 | -0.6% | 2,200 |
| 2025/08/08 | 3,265 | 3,285 | 3,215 | 3,285 | +20 | +0.6% | 1,800 |
| 2025/08/07 | 3,175 | 3,265 | 3,175 | 3,265 | +20 | +0.6% | 600 |
| 2025/08/06 | 3,115 | 3,270 | 3,115 | 3,245 | +100 | +3.2% | 2,100 |
| 2025/08/05 | 3,140 | 3,155 | 3,110 | 3,145 | -10 | -0.3% | 700 |
| 2025/08/04 | 3,060 | 3,155 | 3,010 | 3,155 | +80 | +2.6% | 3,800 |
| 2025/08/01 | 3,025 | 3,075 | 2,935 | 3,075 | +10 | +0.3% | 1,300 |
| 2025/07/31 | 3,075 | 3,075 | 2,966 | 3,065 | -10 | -0.3% | 1,900 |
| 2025/07/30 | 3,030 | 3,080 | 3,010 | 3,075 | +25 | +0.8% | 1,700 |
| 2025/07/29 | 2,900 | 3,070 | 2,892 | 3,050 | +100 | +3.4% | 4,900 |
| 2025/07/28 | 2,838 | 2,960 | 2,838 | 2,950 | +95 | +3.3% | 2,800 |
| 2025/07/25 | 2,857 | 2,857 | 2,749 | 2,855 | +28 | +1% | 3,500 |
| 2025/07/24 | 2,804 | 2,830 | 2,804 | 2,827 | -1 | ±0% | 800 |
| 2025/07/23 | 2,832 | 2,832 | 2,782 | 2,828 | -5 | -0.2% | 1,300 |
| 2025/07/22 | 2,724 | 2,836 | 2,724 | 2,833 | +112 | +4.1% | 1,600 |
| 2025/07/18 | 2,690 | 2,726 | 2,644 | 2,721 | +46 | +1.7% | 2,900 |
| 2025/07/17 | 2,634 | 2,683 | 2,634 | 2,675 | +28 | +1.1% | 800 |
| 2025/07/16 | 2,616 | 2,647 | 2,616 | 2,647 | -2 | -0.1% | 200 |
| 2025/07/15 | 2,679 | 2,679 | 2,649 | 2,649 | +5 | +0.2% | 2,400 |
| 2025/07/14 | 2,644 | 2,644 | 2,544 | 2,644 | ±0 | ±0% | 2,300 |
| 2025/07/11 | 2,641 | 2,661 | 2,640 | 2,644 | +3 | +0.1% | 1,500 |
| 2025/07/10 | 2,630 | 2,662 | 2,622 | 2,641 | -26 | -1% | 1,200 |
| 2025/07/09 | 2,658 | 2,667 | 2,650 | 2,667 | +11 | +0.4% | 400 |
| 2025/07/08 | 2,657 | 2,657 | 2,635 | 2,656 | -1 | ±0% | 1,000 |
| 2025/07/07 | 2,638 | 2,657 | 2,637 | 2,657 | +1 | ±0% | 300 |
| 2025/07/04 | 2,626 | 2,656 | 2,624 | 2,656 | +1 | ±0% | 900 |
| 2025/07/03 | 2,656 | 2,656 | 2,614 | 2,655 | -4 | -0.2% | 300 |
| 2025/07/02 | 2,659 | 2,659 | 2,659 | 2,659 | -1 | ±0% | 400 |
| 2025/07/01 | 2,618 | 2,665 | 2,618 | 2,660 | -6 | -0.2% | 400 |
| 2025/06/30 | 2,669 | 2,669 | 2,622 | 2,666 | -5 | -0.2% | 400 |
| 2025/06/27 | 2,673 | 2,673 | 2,637 | 2,671 | -2 | -0.1% | 300 |
| 2025/06/26 | 2,675 | 2,675 | 2,632 | 2,673 | -6 | -0.2% | 800 |
| 2025/06/25 | 2,679 | 2,679 | 2,679 | 2,679 | +20 | +0.8% | 800 |
| 2025/06/24 | 2,678 | 2,678 | 2,651 | 2,659 | - | - | 500 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 2,615 | 2,677 | 2,615 | 2,676 | +22 | +0.8% | 1,000 |
| 2025/06/19 | 2,604 | 2,654 | 2,604 | 2,654 | ±0 | ±0% | 300 |
| 2025/06/18 | 2,654 | 2,654 | 2,654 | 2,654 | -2 | -0.1% | 200 |
| 2025/06/17 | 2,619 | 2,656 | 2,619 | 2,656 | -2 | -0.1% | 200 |
| 2025/06/16 | 2,659 | 2,659 | 2,658 | 2,658 | -1 | ±0% | 600 |
| 2025/06/13 | 2,601 | 2,659 | 2,581 | 2,659 | +33 | +1.3% | 2,000 |
| 2025/06/12 | 2,630 | 2,630 | 2,579 | 2,626 | +46 | +1.8% | 1,200 |
| 2025/06/11 | 2,580 | 2,630 | 2,537 | 2,580 | -3 | -0.1% | 2,600 |
| 2025/06/10 | 2,500 | 2,600 | 2,445 | 2,583 | +65 | +2.6% | 2,400 |
| 2025/06/09 | 2,532 | 2,532 | 2,501 | 2,518 | -14 | -0.6% | 1,300 |
1～
50
件表示中 / 1883件
類似銘柄と比較する
現在ご覧いただいている「ヤマシタヘルケア」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 |
|---|---|---|---|---|---|---|---|---|
| ヤマシタヘルケア | 319,500円 | +4.9% | -30.5% | 2.19% | 22.93倍 | 0.90倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| ＭＥＲＦ | 57,400円 | 0.0% | - | 3.48% | - | 0.88倍 |
|
銅スクラップと船舶用スクリュー向け銅インゴットの販売・回収が２本柱。美術品鋳造も展開 |
| デンキョーＧ | 121,100円 | +1.6% | +136.1% | 3.30% | 15.86倍 | 0.29倍 |
|
家電商社で季節商品に強み。子会社の梶原産業で日用雑貨卸、大和無線電器で電子部品卸も行う |
| 久 世 | 173,600円 | +3.6% | -11.0% | 2.42% | 6.43倍 | 1.02倍 |
|
外食向け食材卸が主力。首都圏に地盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| ムーンバット | 167,700円 | -2.9% | -17.3% | 2.98% | 16.80倍 | 1.39倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
市場注目の銘柄
チャート関連のコラム
