メディパル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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,360 | 2,360 | 2,304 | 2,309.5 | -49 | -2.1% | 923,400 |
| 2024/02/22 | 2,358.5 | 2,382.5 | 2,345 | 2,358.5 | -3 | -0.1% | 646,900 |
| 2024/02/21 | 2,390 | 2,395.5 | 2,332.5 | 2,361.5 | -9 | -0.4% | 568,700 |
| 2024/02/20 | 2,389 | 2,389 | 2,348 | 2,370.5 | -9.5 | -0.4% | 475,500 |
| 2024/02/19 | 2,352 | 2,387 | 2,346 | 2,380 | +32 | +1.4% | 616,000 |
| 2024/02/16 | 2,324.5 | 2,364.5 | 2,310 | 2,348 | +57.5 | +2.5% | 916,400 |
| 2024/02/15 | 2,286.5 | 2,298 | 2,259.5 | 2,290.5 | +3.5 | +0.2% | 695,800 |
| 2024/02/14 | 2,336.5 | 2,349.5 | 2,272.5 | 2,287 | -48 | -2.1% | 608,300 |
| 2024/02/13 | 2,312.5 | 2,335.5 | 2,298 | 2,335 | +32.5 | +1.4% | 831,200 |
| 2024/02/09 | 2,271 | 2,319 | 2,253 | 2,302.5 | +2.5 | +0.1% | 625,800 |
| 2024/02/08 | 2,346 | 2,346 | 2,273 | 2,300 | -72.5 | -3.1% | 666,100 |
| 2024/02/07 | 2,337.5 | 2,377 | 2,315 | 2,372.5 | +42 | +1.8% | 609,400 |
| 2024/02/06 | 2,333 | 2,348.5 | 2,271.5 | 2,330.5 | -16 | -0.7% | 857,900 |
| 2024/02/05 | 2,350 | 2,368.5 | 2,337 | 2,346.5 | -5 | -0.2% | 511,500 |
| 2024/02/02 | 2,311.5 | 2,368.5 | 2,311.5 | 2,351.5 | -10 | -0.4% | 375,100 |
| 2024/02/01 | 2,361 | 2,378.5 | 2,341 | 2,361.5 | +2.5 | +0.1% | 491,000 |
| 2024/01/31 | 2,315 | 2,366.5 | 2,304 | 2,359 | +41.5 | +1.8% | 557,400 |
| 2024/01/30 | 2,326 | 2,334.5 | 2,305 | 2,317.5 | +7.5 | +0.3% | 829,800 |
| 2024/01/29 | 2,292.5 | 2,321 | 2,291 | 2,310 | +17.5 | +0.8% | 420,000 |
| 2024/01/26 | 2,292.5 | 2,308.5 | 2,277 | 2,292.5 | -2.5 | -0.1% | 638,300 |
| 2024/01/25 | 2,306.5 | 2,306.5 | 2,277.5 | 2,295 | -27.5 | -1.2% | 700,400 |
| 2024/01/24 | 2,324.5 | 2,333 | 2,298 | 2,322.5 | -33 | -1.4% | 642,500 |
| 2024/01/23 | 2,384.5 | 2,401 | 2,351 | 2,355.5 | -35 | -1.5% | 496,900 |
| 2024/01/22 | 2,403.5 | 2,406.5 | 2,382.5 | 2,390.5 | +5 | +0.2% | 322,700 |
| 2024/01/19 | 2,400 | 2,408.5 | 2,362 | 2,385.5 | -27 | -1.1% | 668,500 |
| 2024/01/18 | 2,424 | 2,425 | 2,406.5 | 2,412.5 | -10.5 | -0.4% | 368,200 |
| 2024/01/17 | 2,433 | 2,466.5 | 2,413.5 | 2,423 | -2.5 | -0.1% | 555,700 |
| 2024/01/16 | 2,444.5 | 2,474 | 2,425 | 2,425.5 | -30.5 | -1.2% | 854,800 |
| 2024/01/15 | 2,413.5 | 2,463.5 | 2,407.5 | 2,456 | +49.5 | +2.1% | 501,800 |
| 2024/01/12 | 2,433 | 2,437 | 2,377.5 | 2,406.5 | -26.5 | -1.1% | 626,100 |
| 2024/01/11 | 2,439 | 2,451.5 | 2,422 | 2,433 | +12.5 | +0.5% | 460,700 |
| 2024/01/10 | 2,399 | 2,432.5 | 2,366 | 2,420.5 | +22 | +0.9% | 628,000 |
| 2024/01/09 | 2,333.5 | 2,405 | 2,327 | 2,398.5 | +78.5 | +3.4% | 596,800 |
| 2024/01/05 | 2,325 | 2,325 | 2,301 | 2,320 | -2 | -0.1% | 329,600 |
| 2024/01/04 | 2,299.5 | 2,329.5 | 2,261 | 2,322 | +36.5 | +1.6% | 484,400 |
| 2023/12/29 | 2,287.5 | 2,298 | 2,268.5 | 2,285.5 | +4.5 | +0.2% | 292,300 |
| 2023/12/28 | 2,280 | 2,290.5 | 2,267.5 | 2,281 | -16.5 | -0.7% | 248,400 |
| 2023/12/27 | 2,275.5 | 2,304.5 | 2,270.5 | 2,297.5 | +14.5 | +0.6% | 419,600 |
| 2023/12/26 | 2,292.5 | 2,292.5 | 2,267 | 2,283 | +7 | +0.3% | 339,400 |
| 2023/12/25 | 2,290.5 | 2,290.5 | 2,262.5 | 2,276 | +4 | +0.2% | 292,100 |
| 2023/12/22 | 2,241.5 | 2,275.5 | 2,226 | 2,272 | +48 | +2.2% | 410,400 |
| 2023/12/21 | 2,254.5 | 2,259 | 2,223.5 | 2,224 | -34 | -1.5% | 332,200 |
| 2023/12/20 | 2,250.5 | 2,271 | 2,239 | 2,258 | +12 | +0.5% | 455,700 |
| 2023/12/19 | 2,252 | 2,268 | 2,229.5 | 2,246 | -4 | -0.2% | 422,800 |
| 2023/12/18 | 2,233.5 | 2,262 | 2,222 | 2,250 | -16 | -0.7% | 442,600 |
| 2023/12/15 | 2,307.5 | 2,310 | 2,264.5 | 2,266 | -39.5 | -1.7% | 735,900 |
| 2023/12/14 | 2,310 | 2,319.5 | 2,288 | 2,305.5 | -24.5 | -1.1% | 573,900 |
| 2023/12/13 | 2,337.5 | 2,347.5 | 2,322 | 2,330 | -36 | -1.5% | 464,000 |
| 2023/12/12 | 2,377 | 2,381.5 | 2,353.5 | 2,366 | +7 | +0.3% | 353,000 |
| 2023/12/11 | 2,336 | 2,359 | 2,331 | 2,359 | +36.5 | +1.6% | 334,800 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「メディパル」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 |
|---|---|---|---|---|---|---|---|---|
| メディパル | 244,900円 | +4.5% | +0.1% | 2.45% | 14.61倍 | 0.88倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| サンリオ | 279,600円 | +34.1% | +106.9% | 0.77% | 37.95倍 | 9.78倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| キヤノンＭＪ | 446,800円 | +5.8% | +2.6% | 2.69% | 15.45倍 | 1.34倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 岩谷産 | 890,700円 | +0.1% | +7.0% | 1.07% | 15.30倍 | 1.61倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| アルフレッサＨＤ | 236,700円 | +6.0% | +21.8% | 2.96% | 14.99倍 | 0.95倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
