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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,967 | 1,986 | 1,963 | 1,983 | +13 | +0.7% | 757,700 |
| 2023/04/14 | 1,970 | 1,976 | 1,961 | 1,970 | +19 | +1% | 737,000 |
| 2023/04/13 | 1,941 | 1,955 | 1,940 | 1,951 | +9 | +0.5% | 508,100 |
| 2023/04/12 | 1,933 | 1,950 | 1,923 | 1,942 | +38 | +2% | 485,100 |
| 2023/04/11 | 1,907 | 1,919 | 1,904 | 1,904 | +11 | +0.6% | 473,100 |
| 2023/04/10 | 1,888 | 1,903 | 1,887 | 1,893 | +15 | +0.8% | 355,400 |
| 2023/04/07 | 1,880 | 1,885 | 1,874 | 1,878 | +10 | +0.5% | 378,900 |
| 2023/04/06 | 1,848 | 1,877 | 1,840 | 1,868 | +16 | +0.9% | 692,700 |
| 2023/04/05 | 1,862 | 1,863 | 1,842 | 1,852 | -19 | -1% | 532,600 |
| 2023/04/04 | 1,840 | 1,874 | 1,830 | 1,871 | +45 | +2.5% | 637,000 |
| 2023/04/03 | 1,808 | 1,831 | 1,805 | 1,826 | +22 | +1.2% | 536,600 |
| 2023/03/31 | 1,807 | 1,818 | 1,802 | 1,804 | +19 | +1.1% | 594,900 |
| 2023/03/30 | 1,804 | 1,822 | 1,780 | 1,785 | -56 | -3% | 2,361,100 |
| 2023/03/29 | 1,812 | 1,846 | 1,802 | 1,841 | +43 | +2.4% | 722,800 |
| 2023/03/28 | 1,818 | 1,819 | 1,783 | 1,798 | -2 | -0.1% | 331,600 |
| 2023/03/27 | 1,808 | 1,814 | 1,800 | 1,800 | +4 | +0.2% | 250,200 |
| 2023/03/24 | 1,785 | 1,798 | 1,775 | 1,796 | +9 | +0.5% | 358,500 |
| 2023/03/23 | 1,779 | 1,792 | 1,768 | 1,787 | -14 | -0.8% | 325,600 |
| 2023/03/22 | 1,804 | 1,816 | 1,800 | 1,801 | +20 | +1.1% | 463,000 |
| 2023/03/20 | 1,806 | 1,806 | 1,781 | 1,781 | -33 | -1.8% | 303,400 |
| 2023/03/17 | 1,824 | 1,825 | 1,807 | 1,814 | -11 | -0.6% | 469,800 |
| 2023/03/16 | 1,812 | 1,826 | 1,799 | 1,825 | -5 | -0.3% | 394,500 |
| 2023/03/15 | 1,822 | 1,833 | 1,811 | 1,830 | +13 | +0.7% | 326,800 |
| 2023/03/14 | 1,810 | 1,820 | 1,794 | 1,817 | -20 | -1.1% | 497,600 |
| 2023/03/13 | 1,877 | 1,877 | 1,820 | 1,837 | -44 | -2.3% | 476,600 |
| 2023/03/10 | 1,857 | 1,885 | 1,857 | 1,881 | +12 | +0.6% | 856,700 |
| 2023/03/09 | 1,823 | 1,871 | 1,823 | 1,869 | +44 | +2.4% | 508,800 |
| 2023/03/08 | 1,841 | 1,841 | 1,819 | 1,825 | -17 | -0.9% | 555,600 |
| 2023/03/07 | 1,831 | 1,852 | 1,831 | 1,842 | +4 | +0.2% | 392,200 |
| 2023/03/06 | 1,826 | 1,840 | 1,816 | 1,838 | +25 | +1.4% | 459,300 |
| 2023/03/03 | 1,797 | 1,818 | 1,797 | 1,813 | +19 | +1.1% | 517,900 |
| 2023/03/02 | 1,801 | 1,804 | 1,787 | 1,794 | +9 | +0.5% | 373,900 |
| 2023/03/01 | 1,779 | 1,786 | 1,772 | 1,785 | ±0 | ±0% | 493,500 |
| 2023/02/28 | 1,794 | 1,796 | 1,784 | 1,785 | -10 | -0.6% | 523,700 |
| 2023/02/27 | 1,791 | 1,799 | 1,780 | 1,795 | +4 | +0.2% | 581,600 |
| 2023/02/24 | 1,778 | 1,799 | 1,773 | 1,791 | +13 | +0.7% | 479,500 |
| 2023/02/22 | 1,785 | 1,791 | 1,763 | 1,778 | +4 | +0.2% | 649,500 |
| 2023/02/21 | 1,749 | 1,775 | 1,746 | 1,774 | +24 | +1.4% | 372,300 |
| 2023/02/20 | 1,742 | 1,752 | 1,738 | 1,750 | +21 | +1.2% | 356,200 |
| 2023/02/17 | 1,728 | 1,734 | 1,722 | 1,729 | +15 | +0.9% | 602,500 |
| 2023/02/16 | 1,721 | 1,728 | 1,703 | 1,714 | -7 | -0.4% | 390,500 |
| 2023/02/15 | 1,733 | 1,733 | 1,718 | 1,721 | -12 | -0.7% | 291,100 |
| 2023/02/14 | 1,727 | 1,738 | 1,722 | 1,733 | +18 | +1% | 284,400 |
| 2023/02/13 | 1,728 | 1,731 | 1,706 | 1,715 | -12 | -0.7% | 234,900 |
| 2023/02/10 | 1,711 | 1,738 | 1,711 | 1,727 | -7 | -0.4% | 264,800 |
| 2023/02/09 | 1,730 | 1,736 | 1,723 | 1,734 | ±0 | ±0% | 235,500 |
| 2023/02/08 | 1,726 | 1,737 | 1,723 | 1,734 | +13 | +0.8% | 268,200 |
| 2023/02/07 | 1,715 | 1,725 | 1,713 | 1,721 | +5 | +0.3% | 329,300 |
| 2023/02/06 | 1,710 | 1,716 | 1,699 | 1,716 | +15 | +0.9% | 401,400 |
| 2023/02/03 | 1,703 | 1,720 | 1,695 | 1,701 | -19 | -1.1% | 493,800 |
501～
550
件表示中 / 3692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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 |
| キヤノンＭＪ | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 |
| ミスミＧ | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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３０％ |
| アルフレッサＨＤ | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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
