メディカル一光グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 212,000 | 212,000 | 212,000 | 212,000 | - | - | 1 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 212,000 | 212,000 | 212,000 | 212,000 | - | - | 2 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 212,000 | 212,000 | 212,000 | 212,000 | ±0 | ±0% | 4 |
| 2010/06/08 | 212,000 | 212,000 | 212,000 | 212,000 | ±0 | ±0% | 7 |
| 2010/06/07 | 219,500 | 219,500 | 212,000 | 212,000 | -7,500 | -3.4% | 4 |
| 2010/06/04 | 220,000 | 220,000 | 219,500 | 219,500 | - | - | 7 |
| 2010/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 210,000 | 210,000 | 209,000 | 210,000 | ±0 | ±0% | 8 |
| 2010/05/31 | 210,000 | 210,000 | 210,000 | 210,000 | -5,000 | -2.3% | 1 |
| 2010/05/28 | 215,000 | 215,000 | 215,000 | 215,000 | +10,000 | +4.9% | 1 |
| 2010/05/27 | 203,000 | 205,000 | 203,000 | 205,000 | - | - | 8 |
| 2010/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/25 | 205,000 | 205,000 | 203,000 | 203,000 | -2,000 | -1% | 4 |
| 2010/05/24 | 200,000 | 205,000 | 200,000 | 205,000 | +5,000 | +2.5% | 6 |
| 2010/05/21 | 200,000 | 200,000 | 200,000 | 200,000 | - | - | 2 |
| 2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/19 | 215,000 | 215,000 | 215,000 | 215,000 | +5,000 | +2.4% | 1 |
| 2010/05/18 | 205,000 | 210,000 | 205,000 | 210,000 | - | - | 4 |
| 2010/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/14 | 207,000 | 207,000 | 207,000 | 207,000 | - | - | 2 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 217,000 | 223,000 | 217,000 | 222,000 | ±0 | ±0% | 11 |
| 2010/05/11 | 223,000 | 223,000 | 222,000 | 222,000 | +1,000 | +0.5% | 12 |
| 2010/05/10 | 221,000 | 225,000 | 221,000 | 221,000 | ±0 | ±0% | 11 |
| 2010/05/07 | 221,000 | 221,000 | 210,000 | 221,000 | ±0 | ±0% | 11 |
| 2010/05/06 | 221,000 | 221,000 | 221,000 | 221,000 | ±0 | ±0% | 5 |
| 2010/04/30 | 215,000 | 221,000 | 215,000 | 221,000 | +7,000 | +3.3% | 5 |
| 2010/04/28 | 214,000 | 214,000 | 214,000 | 214,000 | ±0 | ±0% | 3 |
| 2010/04/27 | 214,000 | 214,000 | 214,000 | 214,000 | ±0 | ±0% | 14 |
| 2010/04/26 | 213,900 | 214,000 | 213,900 | 214,000 | +4,000 | +1.9% | 6 |
| 2010/04/23 | 210,100 | 210,100 | 210,000 | 210,000 | ±0 | ±0% | 9 |
| 2010/04/22 | 210,000 | 210,000 | 210,000 | 210,000 | +2,100 | +1% | 1 |
| 2010/04/21 | 208,000 | 208,000 | 205,400 | 207,900 | +2,800 | +1.4% | 13 |
| 2010/04/20 | 205,100 | 205,100 | 205,100 | 205,100 | +1,000 | +0.5% | 1 |
| 2010/04/19 | 204,100 | 204,100 | 204,100 | 204,100 | ±0 | ±0% | 3 |
| 2010/04/16 | 212,000 | 225,000 | 204,100 | 204,100 | +2,100 | +1% | 27 |
| 2010/04/15 | 202,500 | 202,500 | 202,000 | 202,000 | ±0 | ±0% | 11 |
| 2010/04/14 | 202,000 | 202,000 | 202,000 | 202,000 | - | - | 1 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 202,000 | 202,000 | 202,000 | 202,000 | - | - | 1 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 201,000 | 202,000 | 201,000 | 201,000 | - | - | 15 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 215,000 | 218,000 | 202,000 | 207,900 | -7,100 | -3.3% | 15 |
| 2010/04/05 | 209,000 | 215,000 | 209,000 | 215,000 | - | - | 5 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3450件
類似銘柄と比較する
現在ご覧いただいている「メディ一光」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 |
|---|---|---|---|---|---|---|---|---|
| メディ一光 | 251,000円 | +15.9% | +2.8% | 1.99% | 7.79倍 | 0.71倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| ベリテ | 39,900円 | +5.4% | +2.6% | 5.04% | 19.06倍 | 2.48倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ハチバン | 346,500円 | +3.0% | +4.9% | 0.58% | 53.94倍 | 3.00倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| きちりＨＤ | 92,000円 | +26.1% | - | 0.82% | 29.77倍 | 15.50倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| 浜木綿 | 483,000円 | +9.3% | +62.3% | 0.21% | 94.73倍 | 6.89倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
