メディアス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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 950 | 950 | 944 | 949 | -1 | -0.1% | 20,700 |
| 2025/06/16 | 951 | 954 | 948 | 950 | -1 | -0.1% | 26,100 |
| 2025/06/13 | 960 | 962 | 951 | 951 | -9 | -0.9% | 43,500 |
| 2025/06/12 | 968 | 968 | 960 | 960 | -3 | -0.3% | 21,200 |
| 2025/06/11 | 968 | 969 | 962 | 963 | -4 | -0.4% | 20,900 |
| 2025/06/10 | 963 | 969 | 963 | 967 | -7 | -0.7% | 18,300 |
| 2025/06/09 | 974 | 974 | 960 | 974 | +1 | +0.1% | 36,800 |
| 2025/06/06 | 960 | 973 | 960 | 973 | +7 | +0.7% | 18,300 |
| 2025/06/05 | 960 | 975 | 952 | 966 | +6 | +0.6% | 45,000 |
| 2025/06/04 | 967 | 970 | 960 | 960 | -15 | -1.5% | 24,600 |
| 2025/06/03 | 981 | 984 | 972 | 975 | -8 | -0.8% | 21,300 |
| 2025/06/02 | 981 | 989 | 981 | 983 | -6 | -0.6% | 26,000 |
| 2025/05/30 | 982 | 1,002 | 982 | 989 | +7 | +0.7% | 60,800 |
| 2025/05/29 | 970 | 983 | 967 | 982 | +16 | +1.7% | 28,400 |
| 2025/05/28 | 956 | 968 | 951 | 966 | +14 | +1.5% | 37,400 |
| 2025/05/27 | 958 | 958 | 951 | 952 | -3 | -0.3% | 7,400 |
| 2025/05/26 | 971 | 971 | 955 | 955 | -10 | -1% | 14,900 |
| 2025/05/23 | 955 | 967 | 955 | 965 | +10 | +1% | 14,200 |
| 2025/05/22 | 969 | 969 | 955 | 955 | -12 | -1.2% | 10,600 |
| 2025/05/21 | 960 | 967 | 957 | 967 | +12 | +1.3% | 15,300 |
| 2025/05/20 | 973 | 974 | 955 | 955 | -15 | -1.5% | 19,000 |
| 2025/05/19 | 955 | 970 | 955 | 970 | +18 | +1.9% | 16,000 |
| 2025/05/16 | 953 | 959 | 946 | 952 | +1 | +0.1% | 12,500 |
| 2025/05/15 | 953 | 965 | 951 | 951 | -2 | -0.2% | 12,400 |
| 2025/05/14 | 963 | 963 | 943 | 953 | -10 | -1% | 19,100 |
| 2025/05/13 | 974 | 974 | 963 | 963 | +1 | +0.1% | 10,900 |
| 2025/05/12 | 965 | 971 | 955 | 962 | +12 | +1.3% | 19,500 |
| 2025/05/09 | 950 | 952 | 940 | 950 | +9 | +1% | 16,300 |
| 2025/05/08 | 939 | 948 | 934 | 941 | +2 | +0.2% | 9,200 |
| 2025/05/07 | 930 | 950 | 926 | 939 | +4 | +0.4% | 19,500 |
| 2025/05/02 | 941 | 941 | 915 | 935 | -7 | -0.7% | 22,900 |
| 2025/05/01 | 950 | 954 | 942 | 942 | -22 | -2.3% | 28,800 |
| 2025/04/30 | 981 | 983 | 959 | 964 | -17 | -1.7% | 23,800 |
| 2025/04/28 | 973 | 982 | 972 | 981 | +11 | +1.1% | 27,500 |
| 2025/04/25 | 959 | 970 | 959 | 970 | +11 | +1.1% | 20,800 |
| 2025/04/24 | 970 | 970 | 956 | 959 | -13 | -1.3% | 14,600 |
| 2025/04/23 | 967 | 974 | 967 | 972 | +8 | +0.8% | 20,900 |
| 2025/04/22 | 964 | 965 | 955 | 964 | +8 | +0.8% | 7,200 |
| 2025/04/21 | 969 | 969 | 956 | 956 | ±0 | ±0% | 14,100 |
| 2025/04/18 | 934 | 956 | 934 | 956 | +29 | +3.1% | 13,800 |
| 2025/04/17 | 922 | 933 | 920 | 927 | +4 | +0.4% | 6,900 |
| 2025/04/16 | 928 | 936 | 923 | 923 | -5 | -0.5% | 8,000 |
| 2025/04/15 | 940 | 943 | 921 | 928 | -8 | -0.9% | 10,700 |
| 2025/04/14 | 920 | 940 | 920 | 936 | +23 | +2.5% | 13,900 |
| 2025/04/11 | 895 | 913 | 881 | 913 | +3 | +0.3% | 28,100 |
| 2025/04/10 | 901 | 915 | 884 | 910 | +67 | +7.9% | 19,600 |
| 2025/04/09 | 875 | 875 | 842 | 843 | -32 | -3.7% | 23,300 |
| 2025/04/08 | 841 | 875 | 826 | 875 | +66 | +8.2% | 32,000 |
| 2025/04/07 | 823 | 832 | 790 | 809 | -43 | -5% | 40,500 |
| 2025/04/04 | 890 | 890 | 835 | 852 | -49 | -5.4% | 69,700 |
1～
50
件表示中 / 3905件
類似銘柄と比較する
現在ご覧いただいている「メディアスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| メディアスＨＤ | 94,900円 | +7.8% | +14.3% | 2.00% | 16.49倍 | 1.06倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 東京産 | 78,100円 | -8.1% | +7.6% | 4.87% | 5.50倍 | 0.97倍 |
|
中部以東の三菱重工業製品の受託販売・工事が柱の中堅機械商社。再生可能エネルギーに力 |
| ヤ ギ | 238,400円 | +7.9% | +0.9% | 4.66% | 7.54倍 | 0.46倍 |
|
創業１８９３年。繊維専門商社老舗。東京に営業シフト、「タトラス」等衣料品への取り組み強化 |
| ユアサフナ | 426,500円 | +1.6% | +2.7% | 2.81% | 8.55倍 | 0.48倍 |
|
千葉中心に関東地盤の食品卸。地域スーパーが主販売先。ビジネスホテル「パールホテル」も運営 |
| Ｂガレージ | 163,100円 | +12.9% | +15.5% | 0.98% | 15.84倍 | 2.68倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
市場注目の銘柄
チャート関連のコラム
