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 |
|---|---|---|---|---|---|---|---|
| 2010/05/24 | 208.3 | 208.3 | 208.3 | 208.3 | ±0 | ±0% | 3,600 |
| 2010/05/21 | 194.4 | 208.3 | 194.4 | 208.3 | +5.5 | +2.7% | 25,200 |
| 2010/05/20 | 202.8 | 202.8 | 202.8 | 202.8 | +4.5 | +2.3% | 3,600 |
| 2010/05/19 | 203.3 | 203.3 | 198.3 | 198.3 | -12.8 | -6.1% | 19,800 |
| 2010/05/18 | 222.8 | 222.8 | 211.1 | 211.1 | -3.9 | -1.8% | 16,200 |
| 2010/05/17 | 217.5 | 223.3 | 215 | 215 | -7.2 | -3.2% | 28,800 |
| 2010/05/14 | 223.3 | 226.1 | 221.7 | 222.2 | -1.1 | -0.5% | 10,800 |
| 2010/05/13 | 226.7 | 227.8 | 218.9 | 223.3 | -3.4 | -1.5% | 30,600 |
| 2010/05/12 | 223.6 | 227.5 | 218.9 | 226.7 | +1.7 | +0.8% | 54,000 |
| 2010/05/11 | 228.9 | 233.3 | 222.2 | 225 | -7.8 | -3.4% | 48,600 |
| 2010/05/10 | 220.3 | 233.3 | 220.3 | 232.8 | +15 | +6.9% | 91,800 |
| 2010/05/07 | 212.2 | 221.1 | 209.4 | 217.8 | -3.3 | -1.5% | 27,000 |
| 2010/05/06 | 211.7 | 222.8 | 211.1 | 221.1 | +10 | +4.7% | 55,800 |
| 2010/04/30 | 200 | 212.8 | 200 | 211.1 | +13.9 | +7% | 46,800 |
| 2010/04/28 | 197.2 | 197.2 | 194.4 | 197.2 | ±0 | ±0% | 61,200 |
| 2010/04/27 | 195.8 | 198.6 | 195.8 | 197.2 | ±0 | ±0% | 75,600 |
| 2010/04/26 | 205.6 | 205.6 | 195.6 | 197.2 | -8.4 | -4.1% | 79,200 |
| 2010/04/23 | 190.6 | 205.6 | 190.6 | 205.6 | +18.1 | +9.7% | 79,200 |
| 2010/04/22 | 184.7 | 187.8 | 184.7 | 187.5 | +4.2 | +2.3% | 9,000 |
| 2010/04/21 | 188.9 | 188.9 | 183.3 | 183.3 | -5.6 | -3% | 12,600 |
| 2010/04/20 | 193.3 | 196.7 | 186.1 | 188.9 | -5 | -2.6% | 46,800 |
| 2010/04/19 | 186.1 | 193.9 | 186.1 | 193.9 | +7.8 | +4.2% | 21,600 |
| 2010/04/16 | 183.3 | 186.1 | 182.8 | 186.1 | +3 | +1.6% | 27,000 |
| 2010/04/15 | 183.3 | 183.3 | 182.8 | 183.1 | ±0 | ±0% | 12,600 |
| 2010/04/14 | 183.3 | 184.4 | 182.8 | 183.1 | +0.3 | +0.2% | 14,400 |
| 2010/04/13 | 183.3 | 183.3 | 182.8 | 182.8 | -1.6 | -0.9% | 12,600 |
| 2010/04/12 | 183.3 | 184.4 | 183.3 | 184.4 | +1.1 | +0.6% | 39,600 |
| 2010/04/09 | 183.3 | 183.3 | 176.9 | 183.3 | +5.5 | +3.1% | 16,200 |
| 2010/04/08 | 182.8 | 182.8 | 177.8 | 177.8 | +1.1 | +0.6% | 3,600 |
| 2010/04/07 | 183.3 | 183.3 | 176.1 | 176.7 | -6.6 | -3.6% | 12,600 |
| 2010/04/06 | 183.3 | 183.3 | 183.3 | 183.3 | ±0 | ±0% | 3,600 |
| 2010/04/05 | 183.3 | 183.3 | 180.6 | 183.3 | ±0 | ±0% | 19,800 |
| 2010/04/02 | 181.7 | 185 | 181.1 | 183.3 | +5.5 | +3.1% | 19,800 |
| 2010/04/01 | 171.1 | 177.8 | 171.1 | 177.8 | +1.7 | +1% | 7,200 |
| 2010/03/31 | 176.1 | 176.1 | 176.1 | 176.1 | +1.1 | +0.6% | 1,800 |
| 2010/03/30 | 183.3 | 183.3 | 175 | 175 | -7.2 | -4% | 46,800 |
| 2010/03/29 | 180 | 182.2 | 178.9 | 182.2 | -2.8 | -1.5% | 14,400 |
| 2010/03/26 | 180 | 185 | 177.2 | 185 | +5.6 | +3.1% | 10,800 |
| 2010/03/25 | 178.3 | 179.4 | 178.3 | 179.4 | -1.2 | -0.7% | 9,000 |
| 2010/03/24 | 186.1 | 186.1 | 180.6 | 180.6 | -6.6 | -3.5% | 18,000 |
| 2010/03/23 | 183.9 | 187.2 | 181.1 | 187.2 | +0.5 | +0.3% | 25,200 |
| 2010/03/19 | 188.3 | 188.3 | 186.7 | 186.7 | -2.2 | -1.2% | 5,400 |
| 2010/03/18 | 186.7 | 189.4 | 178.3 | 188.9 | -1.7 | -0.9% | 41,400 |
| 2010/03/17 | 191.1 | 191.1 | 180.6 | 190.6 | +12.8 | +7.2% | 118,800 |
| 2010/03/16 | 170.6 | 177.8 | 170.6 | 177.8 | +21.1 | +13.5% | 66,600 |
| 2010/03/15 | 161.1 | 161.1 | 150.6 | 156.7 | +12.3 | +8.5% | 55,800 |
| 2010/03/12 | 144.4 | 144.4 | 144.4 | 144.4 | +0.7 | +0.5% | 3,600 |
| 2010/03/11 | 144.4 | 144.4 | 143.7 | 143.7 | -0.7 | -0.5% | 3,600 |
| 2010/03/10 | 141.7 | 144.4 | 141.7 | 144.4 | - | - | 5,400 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
3701～
3750
件表示中 / 3917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 | 88,300円 | +7.8% | +14.3% | 2.15% | 15.34倍 | 0.98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 |
| ほくたけ | 82,100円 | +3.2% | -14.8% | 2.44% | 9.08倍 | 0.28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 |
| ＯＵＧ ＨＤ | 355,000円 | -1.5% | -23.6% | 2.87% | 5.81倍 | 0.54倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| ニチモウ | 216,600円 | +0.8% | -2.8% | 4.62% | 7.22倍 | 0.60倍 |
|
食品事業と漁網・漁具などの海洋事業が２本柱、食品加工機械や資材も扱う。累進配当を掲げる |
| カノークス | 174,700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 |
市場注目の銘柄
チャート関連のコラム
