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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 1,580 | 1,580 | 1,565 | 1,574 | -8 | -0.5% | 5,500 |
| 2018/02/02 | 1,574 | 1,584 | 1,571 | 1,582 | +10 | +0.6% | 5,900 |
| 2018/02/01 | 1,572 | 1,574 | 1,569 | 1,572 | +1 | +0.1% | 6,600 |
| 2018/01/31 | 1,571 | 1,572 | 1,567 | 1,571 | -1 | -0.1% | 8,100 |
| 2018/01/30 | 1,578 | 1,579 | 1,570 | 1,572 | -12 | -0.8% | 5,800 |
| 2018/01/29 | 1,581 | 1,585 | 1,579 | 1,584 | +3 | +0.2% | 5,900 |
| 2018/01/26 | 1,583 | 1,586 | 1,579 | 1,581 | -5 | -0.3% | 4,400 |
| 2018/01/25 | 1,588 | 1,588 | 1,584 | 1,586 | +3 | +0.2% | 8,100 |
| 2018/01/24 | 1,581 | 1,588 | 1,579 | 1,583 | +2 | +0.1% | 13,300 |
| 2018/01/23 | 1,575 | 1,590 | 1,575 | 1,581 | -27 | -1.7% | 70,600 |
| 2018/01/22 | 1,608 | 1,621 | 1,608 | 1,608 | +1 | +0.1% | 5,100 |
| 2018/01/19 | 1,614 | 1,627 | 1,607 | 1,607 | -4 | -0.2% | 6,500 |
| 2018/01/18 | 1,608 | 1,612 | 1,605 | 1,611 | +3 | +0.2% | 5,900 |
| 2018/01/17 | 1,604 | 1,612 | 1,604 | 1,608 | -15 | -0.9% | 2,700 |
| 2018/01/16 | 1,606 | 1,623 | 1,600 | 1,623 | +17 | +1.1% | 4,500 |
| 2018/01/15 | 1,607 | 1,614 | 1,605 | 1,606 | -1 | -0.1% | 2,100 |
| 2018/01/12 | 1,611 | 1,616 | 1,607 | 1,607 | -11 | -0.7% | 3,000 |
| 2018/01/11 | 1,617 | 1,619 | 1,615 | 1,618 | -8 | -0.5% | 1,300 |
| 2018/01/10 | 1,625 | 1,630 | 1,615 | 1,626 | +4 | +0.2% | 1,800 |
| 2018/01/09 | 1,608 | 1,629 | 1,607 | 1,622 | -10 | -0.6% | 4,000 |
| 2018/01/05 | 1,600 | 1,632 | 1,600 | 1,632 | +38 | +2.4% | 8,900 |
| 2018/01/04 | 1,568 | 1,600 | 1,568 | 1,594 | +27 | +1.7% | 3,100 |
| 2017/12/29 | 1,595 | 1,595 | 1,566 | 1,567 | +2 | +0.1% | 2,300 |
| 2017/12/28 | 1,581 | 1,591 | 1,565 | 1,565 | -1 | -0.1% | 1,600 |
| 2017/12/27 | 1,564 | 1,580 | 1,564 | 1,566 | +4 | +0.3% | 2,500 |
| 2017/12/26 | 1,595 | 1,599 | 1,561 | 1,562 | -36 | -2.3% | 10,100 |
| 2017/12/25 | 1,608 | 1,609 | 1,595 | 1,598 | -11 | -0.7% | 7,200 |
| 2017/12/22 | 1,622 | 1,622 | 1,601 | 1,609 | -16 | -1% | 7,800 |
| 2017/12/21 | 1,626 | 1,633 | 1,622 | 1,625 | ±0 | ±0% | 3,200 |
| 2017/12/20 | 1,636 | 1,636 | 1,622 | 1,625 | -19 | -1.2% | 9,000 |
| 2017/12/19 | 1,641 | 1,645 | 1,638 | 1,644 | +4 | +0.2% | 4,900 |
| 2017/12/18 | 1,640 | 1,642 | 1,631 | 1,640 | -7 | -0.4% | 4,300 |
| 2017/12/15 | 1,665 | 1,665 | 1,633 | 1,647 | +4 | +0.2% | 5,300 |
| 2017/12/14 | 1,641 | 1,647 | 1,636 | 1,643 | -11 | -0.7% | 4,800 |
| 2017/12/13 | 1,654 | 1,658 | 1,654 | 1,654 | -7 | -0.4% | 3,100 |
| 2017/12/12 | 1,665 | 1,665 | 1,654 | 1,661 | -4 | -0.2% | 3,800 |
| 2017/12/11 | 1,653 | 1,666 | 1,653 | 1,665 | -4 | -0.2% | 1,500 |
| 2017/12/08 | 1,651 | 1,670 | 1,651 | 1,669 | ±0 | ±0% | 3,900 |
| 2017/12/07 | 1,664 | 1,669 | 1,644 | 1,669 | -2 | -0.1% | 3,000 |
| 2017/12/06 | 1,715 | 1,715 | 1,654 | 1,671 | +26 | +1.6% | 4,200 |
| 2017/12/05 | 1,635 | 1,655 | 1,633 | 1,645 | -34 | -2% | 4,100 |
| 2017/12/04 | 1,691 | 1,723 | 1,655 | 1,679 | -51 | -2.9% | 4,800 |
| 2017/12/01 | 1,775 | 1,775 | 1,633 | 1,730 | - | - | 19,300 |
1751～
1793
件表示中 / 1793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 | 274,500円 | +9.4% | -19.5% | 2.22% | 13.30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 |
| オータケ | 168,500円 | - | - | 2.08% | 8.46倍 | 0.44倍 |
|
バルブなど管工機材の専門商社。住宅・空調設備機器販売。中部地盤に首都圏など全国展開 |
| 久 世 | 155,400円 | +11.9% | +5.7% | 2.70% | 4.36倍 | 0.99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 |
| ＭＥＲＦ | 48,700円 | -5.9% | -57.7% | 4.11% | 23.42倍 | 0.73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 |
| ダイコー通 | 130,900円 | +10.3% | +11.8% | 3.82% | 10.58倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
