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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 438.3 | 440.7 | 436.5 | 437.2 | +0.7 | +0.2% | 35,400 |
| 2015/06/24 | 443.3 | 443.3 | 435 | 436.5 | -7.5 | -1.7% | 26,400 |
| 2015/06/23 | 436.7 | 446.7 | 436.7 | 444 | +7.3 | +1.7% | 22,800 |
| 2015/06/22 | 434.3 | 440 | 434.3 | 436.7 | +2.4 | +0.6% | 21,600 |
| 2015/06/19 | 433.3 | 434.3 | 433.3 | 434.3 | +1.1 | +0.3% | 8,400 |
| 2015/06/18 | 434.7 | 434.7 | 433.2 | 433.2 | -1.5 | -0.3% | 4,200 |
| 2015/06/17 | 434.8 | 434.8 | 432.5 | 434.7 | +2.2 | +0.5% | 9,600 |
| 2015/06/16 | 433.3 | 435 | 432.5 | 432.5 | -0.8 | -0.2% | 10,800 |
| 2015/06/15 | 435 | 435 | 433.3 | 433.3 | -1 | -0.2% | 12,000 |
| 2015/06/12 | 435.2 | 439 | 429.8 | 434.3 | -3.9 | -0.9% | 42,000 |
| 2015/06/11 | 438.7 | 438.7 | 438.2 | 438.2 | +1.5 | +0.3% | 1,200 |
| 2015/06/10 | 435 | 436.7 | 435 | 436.7 | +1.7 | +0.4% | 4,800 |
| 2015/06/09 | 436.7 | 437.5 | 435 | 435 | -0.8 | -0.2% | 4,800 |
| 2015/06/08 | 440 | 440 | 434.3 | 435.8 | +2 | +0.5% | 9,000 |
| 2015/06/05 | 440.7 | 440.7 | 433.8 | 433.8 | -1.2 | -0.3% | 10,800 |
| 2015/06/04 | 441.3 | 441.3 | 435 | 435 | -0.8 | -0.2% | 8,400 |
| 2015/06/03 | 444.7 | 444.7 | 435.8 | 435.8 | -9.2 | -2.1% | 14,400 |
| 2015/06/02 | 446.7 | 446.7 | 433.3 | 445 | +6.5 | +1.5% | 36,600 |
| 2015/06/01 | 445.5 | 446 | 431.7 | 438.5 | +5.2 | +1.2% | 22,800 |
| 2015/05/29 | 430.3 | 444.5 | 430.3 | 433.3 | +3.8 | +0.9% | 25,800 |
| 2015/05/28 | 438.3 | 438.3 | 429.2 | 429.5 | -10.2 | -2.3% | 9,000 |
| 2015/05/27 | 429.8 | 439.7 | 429.8 | 439.7 | +11.7 | +2.7% | 7,800 |
| 2015/05/26 | 448.2 | 448.2 | 428 | 428 | -11.8 | -2.7% | 46,800 |
| 2015/05/25 | 436.5 | 441.7 | 436.5 | 439.8 | +3.3 | +0.8% | 12,000 |
| 2015/05/22 | 437.5 | 437.5 | 433.3 | 436.5 | +1.7 | +0.4% | 8,400 |
| 2015/05/21 | 438.3 | 441.2 | 432.2 | 434.8 | +5.6 | +1.3% | 24,600 |
| 2015/05/20 | 426.7 | 429.2 | 426.7 | 429.2 | +0.9 | +0.2% | 1,200 |
| 2015/05/19 | 428.3 | 428.3 | 428.3 | 428.3 | +5.3 | +1.3% | 1,800 |
| 2015/05/18 | 425.8 | 425.8 | 417.5 | 423 | +5.5 | +1.3% | 9,000 |
| 2015/05/15 | 417.5 | 417.5 | 411.7 | 417.5 | +0.2 | ±0% | 12,000 |
| 2015/05/14 | 414.2 | 417.3 | 413.3 | 417.3 | +3.1 | +0.7% | 14,400 |
| 2015/05/13 | 414.2 | 414.2 | 413.3 | 414.2 | +3.5 | +0.9% | 8,400 |
| 2015/05/12 | 416.8 | 417.5 | 409 | 410.7 | +2.2 | +0.5% | 13,800 |
| 2015/05/11 | 393.3 | 418.3 | 391.7 | 408.5 | -24.8 | -5.7% | 52,800 |
| 2015/05/08 | 441.7 | 441.7 | 433.3 | 433.3 | -5.2 | -1.2% | 9,600 |
| 2015/05/07 | 438.3 | 447.5 | 435.8 | 438.5 | -1.7 | -0.4% | 9,000 |
| 2015/05/01 | 445.5 | 445.5 | 440.2 | 440.2 | -5.6 | -1.3% | 18,000 |
| 2015/04/30 | 450 | 450.8 | 445.8 | 445.8 | -4.2 | -0.9% | 15,600 |
| 2015/04/28 | 456.7 | 456.7 | 450 | 450 | -6.7 | -1.5% | 6,600 |
| 2015/04/27 | 451.8 | 483.3 | 443.8 | 456.7 | +13.2 | +3% | 54,600 |
| 2015/04/24 | 443.3 | 444.3 | 443.3 | 443.5 | +0.2 | ±0% | 10,800 |
| 2015/04/23 | 443.5 | 446.7 | 443.3 | 443.3 | -0.2 | ±0% | 7,200 |
| 2015/04/22 | 443.5 | 445.3 | 443.5 | 443.5 | -2.3 | -0.5% | 5,400 |
| 2015/04/21 | 449.5 | 449.5 | 443.3 | 445.8 | +2.8 | +0.6% | 1,800 |
| 2015/04/20 | 443.3 | 443.3 | 442.3 | 443 | -2.2 | -0.5% | 9,600 |
| 2015/04/17 | 446.2 | 446.2 | 443.5 | 445.2 | -0.8 | -0.2% | 12,600 |
| 2015/04/16 | 450 | 453 | 443.8 | 446 | +4 | +0.9% | 34,200 |
| 2015/04/15 | 442.5 | 442.5 | 442 | 442 | ±0 | ±0% | 4,200 |
| 2015/04/14 | 443.5 | 443.5 | 441.3 | 442 | -2.2 | -0.5% | 3,600 |
| 2015/04/13 | 446.7 | 446.7 | 444.2 | 444.2 | -2.5 | -0.6% | 7,200 |
2451～
2500
件表示中 / 3918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 | 87,200円 | +7.8% | +14.3% | 2.18% | 15.15倍 | 0.97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 |
| アステナＨＤ | 47,300円 | +8.6% | -10.8% | 3.81% | 12.73倍 | 0.76倍 |
|
医薬品等卸から後発薬や表面処理薬の製造、医薬品開発製造受託等に事業多角化。Ｍ＆Ａ積極化 |
| カノークス | 174,800円 | -2.5% | +1.9% | 5.95% | 8.11倍 | 0.52倍 |
|
トヨタ自動車向けが主力の鉄鋼商社。自動車向け５割以上。建材など非自動車向け育成中 |
| 尾家産業 | 209,300円 | +4.6% | +5.3% | 4.49% | 6.67倍 | 1.20倍 |
|
業務用食品の卸大手。全国の拠点網、提案力に強み。ＰＢ商品比率高い。ヘルスケアフード拡大 |
| ＯＣＨＩ・ＨＤ | 139,800円 | +6.8% | +14.0% | 3.86% | 15.15倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
