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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,612 | 1,664 | 1,612 | 1,660 | +48 | +3% | 8,900 |
| 2023/01/19 | 1,596 | 1,614 | 1,596 | 1,612 | +16 | +1% | 2,400 |
| 2023/01/18 | 1,596 | 1,596 | 1,589 | 1,596 | +13 | +0.8% | 1,500 |
| 2023/01/17 | 1,560 | 1,587 | 1,560 | 1,583 | +37 | +2.4% | 3,800 |
| 2023/01/16 | 1,538 | 1,557 | 1,538 | 1,546 | +4 | +0.3% | 2,700 |
| 2023/01/13 | 1,535 | 1,543 | 1,535 | 1,542 | +2 | +0.1% | 1,500 |
| 2023/01/12 | 1,540 | 1,549 | 1,537 | 1,540 | -9 | -0.6% | 4,900 |
| 2023/01/11 | 1,547 | 1,550 | 1,547 | 1,549 | +2 | +0.1% | 2,000 |
| 2023/01/10 | 1,578 | 1,578 | 1,547 | 1,547 | -53 | -3.3% | 16,600 |
| 2023/01/06 | 1,636 | 1,636 | 1,582 | 1,600 | -38 | -2.3% | 8,700 |
| 2023/01/05 | 1,605 | 1,645 | 1,605 | 1,638 | +33 | +2.1% | 3,800 |
| 2023/01/04 | 1,564 | 1,614 | 1,564 | 1,605 | +36 | +2.3% | 4,400 |
| 2022/12/30 | 1,576 | 1,576 | 1,562 | 1,569 | +1 | +0.1% | 1,100 |
| 2022/12/29 | 1,559 | 1,572 | 1,559 | 1,568 | +10 | +0.6% | 1,800 |
| 2022/12/28 | 1,576 | 1,576 | 1,550 | 1,558 | +12 | +0.8% | 3,700 |
| 2022/12/27 | 1,549 | 1,554 | 1,544 | 1,546 | +13 | +0.8% | 2,500 |
| 2022/12/26 | 1,531 | 1,541 | 1,531 | 1,533 | -23 | -1.5% | 3,100 |
| 2022/12/23 | 1,581 | 1,581 | 1,549 | 1,556 | +15 | +1% | 1,800 |
| 2022/12/22 | 1,535 | 1,541 | 1,535 | 1,541 | +6 | +0.4% | 2,200 |
| 2022/12/21 | 1,525 | 1,565 | 1,525 | 1,535 | +10 | +0.7% | 2,800 |
| 2022/12/20 | 1,598 | 1,601 | 1,505 | 1,525 | -78 | -4.9% | 13,000 |
| 2022/12/19 | 1,597 | 1,603 | 1,597 | 1,603 | +3 | +0.2% | 900 |
| 2022/12/16 | 1,624 | 1,624 | 1,600 | 1,600 | -30 | -1.8% | 1,000 |
| 2022/12/15 | 1,649 | 1,649 | 1,624 | 1,630 | +35 | +2.2% | 3,800 |
| 2022/12/14 | 1,590 | 1,596 | 1,590 | 1,595 | +5 | +0.3% | 1,700 |
| 2022/12/13 | 1,600 | 1,606 | 1,590 | 1,590 | +2 | +0.1% | 2,200 |
| 2022/12/12 | 1,598 | 1,599 | 1,588 | 1,588 | -10 | -0.6% | 4,000 |
| 2022/12/09 | 1,590 | 1,624 | 1,590 | 1,598 | +1 | +0.1% | 1,700 |
| 2022/12/08 | 1,593 | 1,597 | 1,592 | 1,597 | +4 | +0.3% | 1,400 |
| 2022/12/07 | 1,611 | 1,611 | 1,593 | 1,593 | -3 | -0.2% | 1,000 |
| 2022/12/06 | 1,592 | 1,612 | 1,592 | 1,596 | -13 | -0.8% | 47,800 |
| 2022/12/05 | 1,624 | 1,624 | 1,602 | 1,609 | +1 | +0.1% | 900 |
| 2022/12/02 | 1,604 | 1,620 | 1,600 | 1,608 | -14 | -0.9% | 1,500 |
| 2022/12/01 | 1,611 | 1,627 | 1,611 | 1,622 | +4 | +0.2% | 2,400 |
| 2022/11/30 | 1,600 | 1,628 | 1,600 | 1,618 | +18 | +1.1% | 1,500 |
| 2022/11/29 | 1,628 | 1,628 | 1,596 | 1,600 | -30 | -1.8% | 2,900 |
| 2022/11/28 | 1,609 | 1,630 | 1,600 | 1,630 | +20 | +1.2% | 20,300 |
| 2022/11/25 | 1,593 | 1,610 | 1,582 | 1,610 | +47 | +3% | 4,100 |
| 2022/11/24 | 1,566 | 1,566 | 1,545 | 1,563 | +13 | +0.8% | 5,100 |
| 2022/11/22 | 1,521 | 1,550 | 1,518 | 1,550 | +40 | +2.6% | 5,400 |
| 2022/11/21 | 1,520 | 1,520 | 1,505 | 1,510 | +9 | +0.6% | 2,100 |
| 2022/11/18 | 1,519 | 1,527 | 1,501 | 1,501 | -10 | -0.7% | 6,900 |
| 2022/11/17 | 1,529 | 1,529 | 1,511 | 1,511 | -17 | -1.1% | 2,200 |
| 2022/11/16 | 1,531 | 1,531 | 1,527 | 1,528 | ±0 | ±0% | 700 |
| 2022/11/15 | 1,537 | 1,537 | 1,521 | 1,528 | -1 | -0.1% | 1,400 |
| 2022/11/14 | 1,539 | 1,539 | 1,522 | 1,529 | ±0 | ±0% | 2,100 |
| 2022/11/11 | 1,533 | 1,534 | 1,523 | 1,529 | -2 | -0.1% | 2,900 |
| 2022/11/10 | 1,535 | 1,547 | 1,531 | 1,531 | -4 | -0.3% | 1,200 |
| 2022/11/09 | 1,537 | 1,540 | 1,534 | 1,535 | -12 | -0.8% | 1,300 |
| 2022/11/08 | 1,552 | 1,552 | 1,544 | 1,547 | +12 | +0.8% | 1,300 |
551～
600
件表示中 / 1801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 | 283,500円 | +9.4% | -19.5% | 2.15% | 13.73倍 | 0.81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 | 51,100円 | 0.0% | - | 3.91% | - | 0.78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 |
| タカショー | 41,600円 | +9.3% | +388.0% | 1.20% | 57.45倍 | 0.55倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ヤシマキザイ | 248,500円 | +5.6% | -81.4% | 1.01% | 58.93倍 | 0.73倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 内外テック | 200,000円 | -8.8% | +22.0% | 4.95% | 7.29倍 | 0.63倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
市場注目の銘柄
チャート関連のコラム
