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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 887 | 898 | 870 | 872 | -11 | -1.2% | 43,000 |
| 2025/07/03 | 868 | 883 | 867 | 883 | +15 | +1.7% | 26,300 |
| 2025/07/02 | 879 | 879 | 867 | 868 | -6 | -0.7% | 30,200 |
| 2025/07/01 | 883 | 890 | 867 | 874 | -4 | -0.5% | 67,900 |
| 2025/06/30 | 879 | 896 | 878 | 878 | ±0 | ±0% | 35,700 |
| 2025/06/27 | 903 | 912 | 877 | 878 | -52 | -5.6% | 280,400 |
| 2025/06/26 | 930 | 937 | 926 | 930 | -5 | -0.5% | 405,100 |
| 2025/06/25 | 925 | 935 | 924 | 935 | +11 | +1.2% | 130,300 |
| 2025/06/24 | 931 | 934 | 921 | 924 | -3 | -0.3% | 76,000 |
| 2025/06/23 | 935 | 942 | 925 | 927 | -8 | -0.9% | 104,000 |
| 2025/06/20 | 943 | 948 | 935 | 935 | -13 | -1.4% | 64,500 |
| 2025/06/19 | 949 | 949 | 946 | 948 | -5 | -0.5% | 23,700 |
| 2025/06/18 | 950 | 955 | 947 | 953 | +4 | +0.4% | 20,200 |
| 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 |
51～
100
件表示中 / 3968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 | 86,100円 | +5.7% | -5.0% | 2.32% | 14.73倍 | 0.93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 |
| ＯＣＨＩ・ＨＤ | 141,400円 | +6.8% | +14.0% | 3.82% | 15.33倍 | 0.78倍 |
|
住宅建材の中堅卸。九州地盤、Ｍ＆Ａで全国展開。木材加工、環境、エンジニアリングとの４本柱 |
| 鳥羽洋行 | 407,500円 | +4.6% | +7.6% | 3.19% | 11.81倍 | 0.76倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| Ｂガレージ | 149,200円 | +12.9% | +15.5% | 1.07% | 14.50倍 | 2.45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 |
| サトー商会 | 205,100円 | +1.8% | -9.0% | 2.24% | 14.25倍 | 0.65倍 |
|
東北、北関東地盤。量販店、レストラン、各種給食向け業務用食材卸。中小小売店向け販売も展開 |
市場注目の銘柄
チャート関連のコラム
