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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 885 | 885 | 865.3 | 874.7 | -10.3 | -1.2% | 27,900 |
| 2017/07/26 | 916.3 | 916.3 | 878.3 | 885 | -17.7 | -2% | 24,600 |
| 2017/07/25 | 902.7 | 916.7 | 902.7 | 902.7 | ±0 | ±0% | 27,900 |
| 2017/07/24 | 913.3 | 913.3 | 896 | 902.7 | +6 | +0.7% | 31,500 |
| 2017/07/21 | 905.7 | 913.3 | 891.7 | 896.7 | -9 | -1% | 35,400 |
| 2017/07/20 | 908 | 915.3 | 903.3 | 905.7 | -2.3 | -0.3% | 32,700 |
| 2017/07/19 | 912.3 | 923 | 906.3 | 908 | -17 | -1.8% | 21,600 |
| 2017/07/18 | 939.7 | 939.7 | 914.3 | 925 | +11.3 | +1.2% | 30,000 |
| 2017/07/14 | 919.7 | 921.3 | 912.7 | 913.7 | -6 | -0.7% | 14,100 |
| 2017/07/13 | 946.7 | 946.7 | 906.7 | 919.7 | -22.3 | -2.4% | 39,300 |
| 2017/07/12 | 963.7 | 963.7 | 935 | 942 | -29 | -3% | 32,100 |
| 2017/07/11 | 1,020 | 1,020 | 967.3 | 971 | -32.3 | -3.2% | 41,700 |
| 2017/07/10 | 1,003.3 | 1,011.7 | 1,000 | 1,003.3 | +3.3 | +0.3% | 22,500 |
| 2017/07/07 | 1,001.7 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 12,000 |
| 2017/07/06 | 1,000 | 1,006.7 | 1,000 | 1,005 | ±0 | ±0% | 10,500 |
| 2017/07/05 | 1,006.7 | 1,020 | 1,005 | 1,005 | -1.7 | -0.2% | 13,500 |
| 2017/07/04 | 1,018.3 | 1,030 | 1,001.7 | 1,006.7 | -10 | -1% | 27,600 |
| 2017/07/03 | 1,065 | 1,065 | 1,000 | 1,016.7 | -48.3 | -4.5% | 49,800 |
| 2017/06/30 | 1,045 | 1,066.7 | 1,026.7 | 1,065 | +20 | +1.9% | 29,400 |
| 2017/06/29 | 1,026.7 | 1,046.7 | 1,018.3 | 1,045 | +18.3 | +1.8% | 17,700 |
| 2017/06/28 | 1,033.3 | 1,040 | 1,016.7 | 1,026.7 | -13.3 | -1.3% | 59,400 |
| 2017/06/27 | 1,028.3 | 1,050 | 1,026.7 | 1,040 | -6.7 | -0.6% | 62,400 |
| 2017/06/26 | 1,015 | 1,083.3 | 1,015 | 1,046.7 | +26.7 | +2.6% | 90,600 |
| 2017/06/23 | 1,045 | 1,045 | 1,020 | 1,020 | -26.7 | -2.6% | 62,400 |
| 2017/06/22 | 1,043.3 | 1,051.7 | 1,040 | 1,046.7 | -1.6 | -0.2% | 31,800 |
| 2017/06/21 | 1,050 | 1,065 | 1,038.3 | 1,048.3 | -1.7 | -0.2% | 27,900 |
| 2017/06/20 | 1,045 | 1,063.3 | 1,033.3 | 1,050 | +3.3 | +0.3% | 46,200 |
| 2017/06/19 | 1,046.7 | 1,051.7 | 1,038.3 | 1,046.7 | ±0 | ±0% | 14,400 |
| 2017/06/16 | 1,031.7 | 1,048.3 | 1,023.3 | 1,046.7 | +25 | +2.4% | 28,200 |
| 2017/06/15 | 1,030 | 1,030 | 1,020 | 1,021.7 | +8.4 | +0.8% | 12,300 |
| 2017/06/14 | 1,016.7 | 1,026.7 | 1,013.3 | 1,013.3 | ±0 | ±0% | 15,600 |
| 2017/06/13 | 1,040 | 1,040 | 1,010 | 1,013.3 | -28.4 | -2.7% | 18,600 |
| 2017/06/12 | 1,050 | 1,063.3 | 1,041.7 | 1,041.7 | -8.3 | -0.8% | 15,600 |
| 2017/06/09 | 1,080 | 1,080 | 1,045 | 1,050 | -30 | -2.8% | 39,600 |
| 2017/06/08 | 1,026.7 | 1,081.7 | 1,026.7 | 1,080 | +58.3 | +5.7% | 95,700 |
| 2017/06/07 | 998 | 1,023.3 | 998 | 1,021.7 | +24.4 | +2.4% | 42,900 |
| 2017/06/06 | 1,000 | 1,013.3 | 996.7 | 997.3 | +3.3 | +0.3% | 17,100 |
| 2017/06/05 | 993.3 | 1,013.3 | 991.7 | 994 | -1.7 | -0.2% | 27,600 |
| 2017/06/02 | 996.7 | 997.7 | 981.7 | 995.7 | +2 | +0.2% | 32,100 |
| 2017/06/01 | 998.7 | 999.3 | 985 | 993.7 | -5.6 | -0.6% | 15,000 |
| 2017/05/31 | 983.3 | 999.3 | 982.7 | 999.3 | +18.3 | +1.9% | 47,400 |
| 2017/05/30 | 978.3 | 983.3 | 970.3 | 981 | +12 | +1.2% | 33,000 |
| 2017/05/29 | 976.3 | 982 | 950 | 969 | -9 | -0.9% | 27,600 |
| 2017/05/26 | 988 | 993 | 977.7 | 978 | -7 | -0.7% | 31,800 |
| 2017/05/25 | 956.7 | 993 | 948.3 | 985 | +28.3 | +3% | 181,500 |
| 2017/05/24 | 970 | 973.3 | 956.7 | 956.7 | -24 | -2.4% | 79,200 |
| 2017/05/23 | 990 | 1,013.3 | 979.7 | 980.7 | -14.3 | -1.4% | 43,500 |
| 2017/05/22 | 1,001.7 | 1,030 | 991.7 | 995 | -21.7 | -2.1% | 72,600 |
| 2017/05/19 | 983.3 | 1,018.3 | 983.3 | 1,016.7 | +33.4 | +3.4% | 49,500 |
| 2017/05/18 | 967 | 986 | 962 | 983.3 | -0.4 | ±0% | 18,300 |
1901～
1950
件表示中 / 3880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 | 96,300円 | +7.8% | +14.3% | 1.97% | 16.73倍 | 1.07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 |
| 日邦産 | 243,800円 | +0.2% | -9.3% | 3.12% | 15.93倍 | 1.41倍 |
|
独立系電子部品商社。エレキ、自動車、精密機器や医療機器向け。自動車向け軸に自社生産展開 |
| スターティアＨＤ | 216,300円 | +9.6% | +16.7% | 4.72% | 11.37倍 | 2.72倍 |
|
中小企業向けに複合機などＩＴ機器の販売・保守提供。デジタルマーケティング事業を育成中 |
| 三谷産 | 33,300円 | +6.7% | +11.1% | 3.00% | 8.37倍 | 0.43倍 |
|
北陸地盤の総合商社。化学品、情報システム、住宅設備、石油などに展開。医薬品原薬など製造も |
| ほくたけ | 84,100円 | +2.1% | -2.6% | 2.38% | 8.03倍 | 0.29倍 |
|
北海道首位の医薬品卸、ほくやくと医療機器卸の竹山が経営統合。バイタルネットと親密 |
市場注目の銘柄
チャート関連のコラム
