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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 1,580 | 1,580 | 1,561 | 1,580 | ±0 | ±0% | 2,200 |
| 2018/04/26 | 1,564 | 1,580 | 1,552 | 1,580 | +12 | +0.8% | 4,600 |
| 2018/04/25 | 1,580 | 1,580 | 1,564 | 1,568 | -1 | -0.1% | 3,000 |
| 2018/04/24 | 1,556 | 1,570 | 1,556 | 1,569 | +13 | +0.8% | 2,900 |
| 2018/04/23 | 1,550 | 1,561 | 1,538 | 1,556 | +28 | +1.8% | 8,600 |
| 2018/04/20 | 1,549 | 1,549 | 1,528 | 1,528 | -21 | -1.4% | 2,000 |
| 2018/04/19 | 1,524 | 1,549 | 1,524 | 1,549 | +11 | +0.7% | 1,800 |
| 2018/04/18 | 1,546 | 1,546 | 1,524 | 1,538 | +11 | +0.7% | 2,100 |
| 2018/04/17 | 1,523 | 1,529 | 1,510 | 1,527 | +3 | +0.2% | 3,800 |
| 2018/04/16 | 1,549 | 1,549 | 1,513 | 1,524 | +45 | +3% | 8,700 |
| 2018/04/13 | 1,475 | 1,479 | 1,470 | 1,479 | +4 | +0.3% | 2,100 |
| 2018/04/12 | 1,476 | 1,482 | 1,475 | 1,475 | -11 | -0.7% | 1,200 |
| 2018/04/11 | 1,475 | 1,486 | 1,473 | 1,486 | +5 | +0.3% | 1,300 |
| 2018/04/10 | 1,469 | 1,487 | 1,469 | 1,481 | +1 | +0.1% | 1,900 |
| 2018/04/09 | 1,467 | 1,488 | 1,467 | 1,480 | +5 | +0.3% | 1,800 |
| 2018/04/06 | 1,484 | 1,485 | 1,475 | 1,475 | -5 | -0.3% | 900 |
| 2018/04/05 | 1,485 | 1,495 | 1,480 | 1,480 | ±0 | ±0% | 1,900 |
| 2018/04/04 | 1,489 | 1,494 | 1,480 | 1,480 | -9 | -0.6% | 3,000 |
| 2018/04/03 | 1,486 | 1,497 | 1,486 | 1,489 | -1 | -0.1% | 1,600 |
| 2018/04/02 | 1,488 | 1,499 | 1,485 | 1,490 | -8 | -0.5% | 3,000 |
| 2018/03/30 | 1,480 | 1,498 | 1,480 | 1,498 | +18 | +1.2% | 1,600 |
| 2018/03/29 | 1,462 | 1,482 | 1,462 | 1,480 | +12 | +0.8% | 3,200 |
| 2018/03/28 | 1,488 | 1,488 | 1,455 | 1,468 | -17 | -1.1% | 1,300 |
| 2018/03/27 | 1,460 | 1,485 | 1,433 | 1,485 | +26 | +1.8% | 2,500 |
| 2018/03/26 | 1,458 | 1,459 | 1,451 | 1,459 | -1 | -0.1% | 2,100 |
| 2018/03/23 | 1,490 | 1,490 | 1,456 | 1,460 | -10 | -0.7% | 3,600 |
| 2018/03/22 | 1,461 | 1,479 | 1,461 | 1,470 | -5 | -0.3% | 1,700 |
| 2018/03/20 | 1,470 | 1,475 | 1,460 | 1,475 | ±0 | ±0% | 1,400 |
| 2018/03/19 | 1,481 | 1,490 | 1,468 | 1,475 | +14 | +1% | 3,100 |
| 2018/03/16 | 1,488 | 1,488 | 1,461 | 1,461 | -15 | -1% | 700 |
| 2018/03/15 | 1,466 | 1,476 | 1,463 | 1,476 | +11 | +0.8% | 3,300 |
| 2018/03/14 | 1,480 | 1,480 | 1,463 | 1,465 | -11 | -0.7% | 700 |
| 2018/03/13 | 1,456 | 1,479 | 1,456 | 1,476 | +20 | +1.4% | 1,800 |
| 2018/03/12 | 1,463 | 1,464 | 1,456 | 1,456 | -4 | -0.3% | 2,900 |
| 2018/03/09 | 1,462 | 1,476 | 1,459 | 1,460 | -2 | -0.1% | 2,600 |
| 2018/03/08 | 1,460 | 1,463 | 1,460 | 1,462 | +2 | +0.1% | 1,400 |
| 2018/03/07 | 1,480 | 1,480 | 1,460 | 1,460 | -15 | -1% | 2,300 |
| 2018/03/06 | 1,470 | 1,495 | 1,470 | 1,475 | +7 | +0.5% | 2,900 |
| 2018/03/05 | 1,470 | 1,470 | 1,458 | 1,468 | +7 | +0.5% | 2,500 |
| 2018/03/02 | 1,470 | 1,471 | 1,455 | 1,461 | -16 | -1.1% | 5,100 |
| 2018/03/01 | 1,476 | 1,480 | 1,475 | 1,477 | -17 | -1.1% | 2,800 |
| 2018/02/28 | 1,490 | 1,504 | 1,488 | 1,494 | -1 | -0.1% | 1,700 |
| 2018/02/27 | 1,492 | 1,497 | 1,491 | 1,495 | -3 | -0.2% | 1,500 |
| 2018/02/26 | 1,491 | 1,499 | 1,489 | 1,498 | +17 | +1.1% | 1,000 |
| 2018/02/23 | 1,501 | 1,501 | 1,474 | 1,481 | +8 | +0.5% | 2,500 |
| 2018/02/22 | 1,488 | 1,490 | 1,471 | 1,473 | -17 | -1.1% | 2,100 |
| 2018/02/21 | 1,501 | 1,501 | 1,490 | 1,490 | -10 | -0.7% | 1,100 |
| 2018/02/20 | 1,500 | 1,501 | 1,494 | 1,500 | +12 | +0.8% | 1,300 |
| 2018/02/19 | 1,473 | 1,501 | 1,464 | 1,488 | +15 | +1% | 2,100 |
| 2018/02/16 | 1,453 | 1,477 | 1,453 | 1,473 | ±0 | ±0% | 4,500 |
1701～
1750
件表示中 / 1800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 | 281,000円 | +9.4% | -19.5% | 2.17% | 13.61倍 | 0.80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 |
| 農総研 | 33,300円 | +10.8% | +98.0% | 0.00% | 53.37倍 | 6.92倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| ダイコー通 | 136,700円 | +10.3% | +11.8% | 3.66% | 11.04倍 | 0.91倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| タカショー | 40,700円 | +9.3% | +388.0% | 1.23% | 56.22倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
