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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,659 | 1,659 | 1,643 | 1,652 | +2 | +0.1% | 2,500 |
| 2022/08/24 | 1,639 | 1,653 | 1,639 | 1,650 | +9 | +0.5% | 1,800 |
| 2022/08/23 | 1,654 | 1,654 | 1,641 | 1,641 | -13 | -0.8% | 2,300 |
| 2022/08/22 | 1,660 | 1,669 | 1,653 | 1,654 | -9 | -0.5% | 3,500 |
| 2022/08/19 | 1,658 | 1,668 | 1,655 | 1,663 | +3 | +0.2% | 1,100 |
| 2022/08/18 | 1,661 | 1,663 | 1,656 | 1,660 | -1 | -0.1% | 1,500 |
| 2022/08/17 | 1,654 | 1,676 | 1,654 | 1,661 | ±0 | ±0% | 2,900 |
| 2022/08/16 | 1,656 | 1,670 | 1,656 | 1,661 | +5 | +0.3% | 3,100 |
| 2022/08/15 | 1,660 | 1,670 | 1,655 | 1,656 | -1 | -0.1% | 4,200 |
| 2022/08/12 | 1,641 | 1,662 | 1,641 | 1,657 | +13 | +0.8% | 1,400 |
| 2022/08/10 | 1,638 | 1,653 | 1,629 | 1,644 | +3 | +0.2% | 3,500 |
| 2022/08/09 | 1,660 | 1,660 | 1,641 | 1,641 | -10 | -0.6% | 1,200 |
| 2022/08/08 | 1,640 | 1,662 | 1,637 | 1,651 | ±0 | ±0% | 1,400 |
| 2022/08/05 | 1,643 | 1,664 | 1,641 | 1,651 | ±0 | ±0% | 2,100 |
| 2022/08/04 | 1,649 | 1,660 | 1,633 | 1,651 | ±0 | ±0% | 3,300 |
| 2022/08/03 | 1,631 | 1,651 | 1,625 | 1,651 | +21 | +1.3% | 6,000 |
| 2022/08/02 | 1,642 | 1,644 | 1,622 | 1,630 | -13 | -0.8% | 3,700 |
| 2022/08/01 | 1,652 | 1,660 | 1,634 | 1,643 | -13 | -0.8% | 5,300 |
| 2022/07/29 | 1,665 | 1,666 | 1,651 | 1,656 | -9 | -0.5% | 2,100 |
| 2022/07/28 | 1,674 | 1,678 | 1,653 | 1,665 | +12 | +0.7% | 5,900 |
| 2022/07/27 | 1,666 | 1,671 | 1,651 | 1,653 | -37 | -2.2% | 8,100 |
| 2022/07/26 | 1,685 | 1,694 | 1,685 | 1,690 | -2 | -0.1% | 800 |
| 2022/07/25 | 1,698 | 1,698 | 1,681 | 1,692 | +14 | +0.8% | 3,000 |
| 2022/07/22 | 1,654 | 1,686 | 1,639 | 1,678 | +33 | +2% | 6,200 |
| 2022/07/21 | 1,650 | 1,650 | 1,633 | 1,645 | -6 | -0.4% | 5,300 |
| 2022/07/20 | 1,637 | 1,655 | 1,637 | 1,651 | +14 | +0.9% | 4,400 |
| 2022/07/19 | 1,680 | 1,683 | 1,634 | 1,637 | -40 | -2.4% | 10,000 |
| 2022/07/15 | 1,774 | 1,774 | 1,665 | 1,677 | -84 | -4.8% | 22,300 |
| 2022/07/14 | 1,741 | 1,768 | 1,741 | 1,761 | +16 | +0.9% | 7,900 |
| 2022/07/13 | 1,745 | 1,748 | 1,732 | 1,745 | +2 | +0.1% | 4,500 |
| 2022/07/12 | 1,784 | 1,785 | 1,734 | 1,743 | -45 | -2.5% | 11,000 |
| 2022/07/11 | 1,802 | 1,803 | 1,769 | 1,788 | -14 | -0.8% | 12,200 |
| 2022/07/08 | 1,828 | 1,828 | 1,802 | 1,802 | -28 | -1.5% | 6,900 |
| 2022/07/07 | 1,832 | 1,839 | 1,826 | 1,830 | -6 | -0.3% | 3,800 |
| 2022/07/06 | 1,853 | 1,853 | 1,821 | 1,836 | -17 | -0.9% | 3,200 |
| 2022/07/05 | 1,835 | 1,856 | 1,832 | 1,853 | +18 | +1% | 3,300 |
| 2022/07/04 | 1,823 | 1,835 | 1,813 | 1,835 | +17 | +0.9% | 2,200 |
| 2022/07/01 | 1,850 | 1,850 | 1,818 | 1,818 | -9 | -0.5% | 2,600 |
| 2022/06/30 | 1,890 | 1,890 | 1,827 | 1,827 | -65 | -3.4% | 5,600 |
| 2022/06/29 | 1,866 | 1,892 | 1,862 | 1,892 | +2 | +0.1% | 5,200 |
| 2022/06/28 | 1,849 | 1,890 | 1,835 | 1,890 | +41 | +2.2% | 3,900 |
| 2022/06/27 | 1,846 | 1,851 | 1,842 | 1,849 | ±0 | ±0% | 1,000 |
| 2022/06/24 | 1,852 | 1,852 | 1,811 | 1,849 | +20 | +1.1% | 3,800 |
| 2022/06/23 | 1,827 | 1,835 | 1,810 | 1,829 | +2 | +0.1% | 2,800 |
| 2022/06/22 | 1,858 | 1,858 | 1,821 | 1,827 | -5 | -0.3% | 2,400 |
| 2022/06/21 | 1,805 | 1,845 | 1,805 | 1,832 | +26 | +1.4% | 4,900 |
| 2022/06/20 | 1,853 | 1,853 | 1,791 | 1,806 | -24 | -1.3% | 4,700 |
| 2022/06/17 | 1,842 | 1,842 | 1,818 | 1,830 | -12 | -0.7% | 6,900 |
| 2022/06/16 | 1,850 | 1,851 | 1,838 | 1,842 | ±0 | ±0% | 3,500 |
| 2022/06/15 | 1,857 | 1,859 | 1,838 | 1,842 | -23 | -1.2% | 3,500 |
701～
750
件表示中 / 1853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 | 265,600円 | +9.4% | -19.5% | 2.30% | 12.87倍 | 0.78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 |
| 初穂商事 | 198,400円 | +4.8% | +3.9% | 3.78% | 6.55倍 | 0.69倍 |
|
建築資材の専門商社。ビル向けなどの鋼製下地材、不燃材が主要商材。エクステリアも手がける |
| トルク | 24,400円 | +3.1% | +4.8% | 2.46% | 6.12倍 | 0.41倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| バイク王 | 43,500円 | +3.1% | +35.3% | 2.53% | 11.96倍 | 0.94倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 清和中央 | 163,000円 | +1.0% | +999.9% | 0.92% | 25.66倍 | 0.41倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
市場注目の銘柄
チャート関連のコラム
