メディパル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 |
|---|---|---|---|---|---|---|---|
| 2025/07/30 | 2,476 | 2,505 | 2,471.5 | 2,501.5 | +25.5 | +1% | 285,700 |
| 2025/07/29 | 2,455.5 | 2,483.5 | 2,450.5 | 2,476 | ±0 | ±0% | 302,600 |
| 2025/07/28 | 2,465.5 | 2,482 | 2,459 | 2,476 | +2.5 | +0.1% | 346,200 |
| 2025/07/25 | 2,456 | 2,481 | 2,442.5 | 2,473.5 | +16 | +0.7% | 265,400 |
| 2025/07/24 | 2,452 | 2,463 | 2,427.5 | 2,457.5 | +26 | +1.1% | 307,100 |
| 2025/07/23 | 2,440 | 2,448.5 | 2,401 | 2,431.5 | -1 | ±0% | 457,900 |
| 2025/07/22 | 2,437.5 | 2,453 | 2,429.5 | 2,432.5 | -0.5 | ±0% | 305,700 |
| 2025/07/18 | 2,446 | 2,447.5 | 2,421 | 2,433 | -13 | -0.5% | 498,200 |
| 2025/07/17 | 2,393 | 2,446 | 2,390 | 2,446 | +41 | +1.7% | 340,500 |
| 2025/07/16 | 2,401.5 | 2,416.5 | 2,394 | 2,405 | +3.5 | +0.1% | 444,400 |
| 2025/07/15 | 2,411.5 | 2,424.5 | 2,396.5 | 2,401.5 | +1.5 | +0.1% | 341,500 |
| 2025/07/14 | 2,369.5 | 2,400 | 2,365.5 | 2,400 | +29.5 | +1.2% | 347,800 |
| 2025/07/11 | 2,379.5 | 2,392 | 2,360 | 2,370.5 | -9 | -0.4% | 502,600 |
| 2025/07/10 | 2,349.5 | 2,379.5 | 2,342.5 | 2,379.5 | +30 | +1.3% | 517,200 |
| 2025/07/09 | 2,345 | 2,359 | 2,334.5 | 2,349.5 | +16 | +0.7% | 335,400 |
| 2025/07/08 | 2,319.5 | 2,348 | 2,316 | 2,333.5 | +20.5 | +0.9% | 557,900 |
| 2025/07/07 | 2,313 | 2,325 | 2,303 | 2,313 | -4 | -0.2% | 353,400 |
| 2025/07/04 | 2,319 | 2,330 | 2,309 | 2,317 | -14 | -0.6% | 323,800 |
| 2025/07/03 | 2,319 | 2,331 | 2,301.5 | 2,331 | -4.5 | -0.2% | 323,200 |
| 2025/07/02 | 2,348 | 2,358 | 2,330 | 2,335.5 | -17.5 | -0.7% | 305,300 |
| 2025/07/01 | 2,340 | 2,353 | 2,334 | 2,353 | +16 | +0.7% | 431,600 |
| 2025/06/30 | 2,329 | 2,339 | 2,316 | 2,337 | +11 | +0.5% | 349,900 |
| 2025/06/27 | 2,335 | 2,346.5 | 2,312.5 | 2,326 | +7.5 | +0.3% | 486,100 |
| 2025/06/26 | 2,317 | 2,318.5 | 2,300 | 2,318.5 | +4 | +0.2% | 362,800 |
| 2025/06/25 | 2,326.5 | 2,334.5 | 2,307.5 | 2,314.5 | -26 | -1.1% | 410,900 |
| 2025/06/24 | 2,370 | 2,371 | 2,340.5 | 2,340.5 | -9.5 | -0.4% | 368,300 |
| 2025/06/23 | 2,341 | 2,373 | 2,336.5 | 2,350 | +13 | +0.6% | 291,300 |
| 2025/06/20 | 2,345 | 2,363.5 | 2,337 | 2,337 | -15.5 | -0.7% | 1,026,800 |
| 2025/06/19 | 2,371 | 2,378.5 | 2,352.5 | 2,352.5 | -18.5 | -0.8% | 284,900 |
| 2025/06/18 | 2,343.5 | 2,371 | 2,341 | 2,371 | +14 | +0.6% | 406,100 |
| 2025/06/17 | 2,345.5 | 2,377.5 | 2,344.5 | 2,357 | -20.5 | -0.9% | 318,000 |
| 2025/06/16 | 2,398 | 2,405.5 | 2,368 | 2,377.5 | +8.5 | +0.4% | 346,300 |
| 2025/06/13 | 2,342.5 | 2,381 | 2,342.5 | 2,369 | -4.5 | -0.2% | 486,900 |
| 2025/06/12 | 2,345 | 2,373.5 | 2,337 | 2,373.5 | +32 | +1.4% | 354,200 |
| 2025/06/11 | 2,358 | 2,360 | 2,338 | 2,341.5 | +28 | +1.2% | 393,400 |
| 2025/06/10 | 2,309.5 | 2,327 | 2,307.5 | 2,313.5 | -5 | -0.2% | 316,700 |
| 2025/06/09 | 2,318 | 2,328.5 | 2,294 | 2,318.5 | +25 | +1.1% | 380,100 |
| 2025/06/06 | 2,310 | 2,323.5 | 2,293.5 | 2,293.5 | -15.5 | -0.7% | 305,100 |
| 2025/06/05 | 2,285 | 2,324 | 2,285 | 2,309 | +26 | +1.1% | 417,500 |
| 2025/06/04 | 2,276.5 | 2,321.5 | 2,276.5 | 2,283 | -14.5 | -0.6% | 483,100 |
| 2025/06/03 | 2,290 | 2,322.5 | 2,278.5 | 2,297.5 | +27.5 | +1.2% | 475,000 |
| 2025/06/02 | 2,256.5 | 2,294.5 | 2,249 | 2,270 | +13.5 | +0.6% | 316,400 |
| 2025/05/30 | 2,230.5 | 2,272.5 | 2,224 | 2,256.5 | +11 | +0.5% | 867,200 |
| 2025/05/29 | 2,258 | 2,269 | 2,229.5 | 2,245.5 | -18.5 | -0.8% | 467,200 |
| 2025/05/28 | 2,286.5 | 2,293 | 2,264 | 2,264 | -3.5 | -0.2% | 474,800 |
| 2025/05/27 | 2,265.5 | 2,279.5 | 2,256 | 2,267.5 | +2 | +0.1% | 214,900 |
| 2025/05/26 | 2,279 | 2,285.5 | 2,259 | 2,265.5 | +1 | ±0% | 308,000 |
| 2025/05/23 | 2,252 | 2,267.5 | 2,249.5 | 2,264.5 | +12.5 | +0.6% | 350,100 |
| 2025/05/22 | 2,234.5 | 2,257.5 | 2,222.5 | 2,252 | +5 | +0.2% | 453,200 |
| 2025/05/21 | 2,283.5 | 2,285 | 2,227.5 | 2,247 | -20.5 | -0.9% | 590,000 |
1～
50
件表示中 / 3752件
類似銘柄と比較する
現在ご覧いただいている「メディパル」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 |
|---|---|---|---|---|---|---|---|---|
| メディパル | 250,100円 | +3.1% | +5.7% | 2.56% | 15.00倍 | 0.84倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| ミスミＧ | 220,900円 | +5.0% | -13.2% | 1.78% | 19.72倍 | 1.74倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| キヤノンＭＪ | 538,500円 | +4.0% | +6.6% | 2.79% | 14.82倍 | 1.49倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| アルフレッサＨＤ | 217,300円 | +4.9% | -1.9% | 3.13% | 15.80倍 | 0.82倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| スズケン | 567,300円 | +2.8% | -9.6% | 1.76% | 12.34倍 | 0.99倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
