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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,774 | 1,791 | 1,769 | 1,790 | +27 | +1.5% | 809,400 |
| 2022/11/17 | 1,754 | 1,769 | 1,750 | 1,763 | +13 | +0.7% | 740,200 |
| 2022/11/16 | 1,760 | 1,760 | 1,742 | 1,750 | -18 | -1% | 683,100 |
| 2022/11/15 | 1,774 | 1,786 | 1,758 | 1,768 | -6 | -0.3% | 761,000 |
| 2022/11/14 | 1,777 | 1,789 | 1,766 | 1,774 | -11 | -0.6% | 695,000 |
| 2022/11/11 | 1,802 | 1,807 | 1,780 | 1,785 | -1 | -0.1% | 681,100 |
| 2022/11/10 | 1,774 | 1,793 | 1,768 | 1,786 | +5 | +0.3% | 592,200 |
| 2022/11/09 | 1,781 | 1,795 | 1,777 | 1,781 | +1 | +0.1% | 520,000 |
| 2022/11/08 | 1,771 | 1,794 | 1,768 | 1,780 | +11 | +0.6% | 734,900 |
| 2022/11/07 | 1,751 | 1,771 | 1,743 | 1,769 | +58 | +3.4% | 686,700 |
| 2022/11/04 | 1,741 | 1,749 | 1,700 | 1,711 | -41 | -2.3% | 902,000 |
| 2022/11/02 | 1,835 | 1,835 | 1,750 | 1,752 | -71 | -3.9% | 889,700 |
| 2022/11/01 | 1,823 | 1,851 | 1,817 | 1,823 | -22 | -1.2% | 544,500 |
| 2022/10/31 | 1,837 | 1,854 | 1,822 | 1,845 | +23 | +1.3% | 732,400 |
| 2022/10/28 | 1,828 | 1,850 | 1,821 | 1,822 | +1 | +0.1% | 2,200,800 |
| 2022/10/27 | 1,820 | 1,838 | 1,813 | 1,821 | -6 | -0.3% | 527,000 |
| 2022/10/26 | 1,819 | 1,839 | 1,809 | 1,827 | +23 | +1.3% | 496,200 |
| 2022/10/25 | 1,800 | 1,807 | 1,789 | 1,804 | +11 | +0.6% | 494,600 |
| 2022/10/24 | 1,810 | 1,814 | 1,784 | 1,793 | -1 | -0.1% | 419,900 |
| 2022/10/21 | 1,823 | 1,826 | 1,792 | 1,794 | -45 | -2.4% | 554,000 |
| 2022/10/20 | 1,851 | 1,852 | 1,823 | 1,839 | -17 | -0.9% | 350,200 |
| 2022/10/19 | 1,856 | 1,869 | 1,849 | 1,856 | -5 | -0.3% | 396,600 |
| 2022/10/18 | 1,877 | 1,889 | 1,849 | 1,861 | -14 | -0.7% | 558,800 |
| 2022/10/17 | 1,882 | 1,888 | 1,864 | 1,875 | -8 | -0.4% | 439,200 |
| 2022/10/14 | 1,895 | 1,902 | 1,866 | 1,883 | +28 | +1.5% | 484,700 |
| 2022/10/13 | 1,848 | 1,870 | 1,834 | 1,855 | -4 | -0.2% | 478,800 |
| 2022/10/12 | 1,887 | 1,892 | 1,852 | 1,859 | -15 | -0.8% | 526,700 |
| 2022/10/11 | 1,877 | 1,897 | 1,853 | 1,874 | -30 | -1.6% | 709,800 |
| 2022/10/07 | 1,888 | 1,913 | 1,885 | 1,904 | +2 | +0.1% | 699,100 |
| 2022/10/06 | 1,900 | 1,912 | 1,897 | 1,902 | +10 | +0.5% | 569,200 |
| 2022/10/05 | 1,904 | 1,915 | 1,883 | 1,892 | -7 | -0.4% | 659,100 |
| 2022/10/04 | 1,855 | 1,901 | 1,855 | 1,899 | +64 | +3.5% | 571,600 |
| 2022/10/03 | 1,828 | 1,836 | 1,814 | 1,835 | -8 | -0.4% | 471,500 |
| 2022/09/30 | 1,849 | 1,865 | 1,830 | 1,843 | +2 | +0.1% | 635,900 |
| 2022/09/29 | 1,806 | 1,844 | 1,773 | 1,841 | +25 | +1.4% | 597,600 |
| 2022/09/28 | 1,790 | 1,822 | 1,788 | 1,816 | +14 | +0.8% | 694,400 |
| 2022/09/27 | 1,805 | 1,820 | 1,800 | 1,802 | -8 | -0.4% | 740,700 |
| 2022/09/26 | 1,795 | 1,825 | 1,790 | 1,810 | -2 | -0.1% | 518,500 |
| 2022/09/22 | 1,829 | 1,831 | 1,795 | 1,812 | -42 | -2.3% | 453,200 |
| 2022/09/21 | 1,862 | 1,867 | 1,846 | 1,854 | -16 | -0.9% | 469,900 |
| 2022/09/20 | 1,881 | 1,888 | 1,860 | 1,870 | -17 | -0.9% | 458,800 |
| 2022/09/16 | 1,866 | 1,887 | 1,866 | 1,887 | +32 | +1.7% | 753,000 |
| 2022/09/15 | 1,847 | 1,860 | 1,839 | 1,855 | +2 | +0.1% | 544,700 |
| 2022/09/14 | 1,852 | 1,871 | 1,840 | 1,853 | -37 | -2% | 932,400 |
| 2022/09/13 | 1,892 | 1,905 | 1,881 | 1,890 | +5 | +0.3% | 451,400 |
| 2022/09/12 | 1,896 | 1,896 | 1,872 | 1,885 | -12 | -0.6% | 248,200 |
| 2022/09/09 | 1,888 | 1,910 | 1,877 | 1,897 | +6 | +0.3% | 563,900 |
| 2022/09/08 | 1,880 | 1,905 | 1,876 | 1,891 | +32 | +1.7% | 655,100 |
| 2022/09/07 | 1,854 | 1,859 | 1,835 | 1,859 | -13 | -0.7% | 810,900 |
| 2022/09/06 | 1,896 | 1,899 | 1,872 | 1,872 | -24 | -1.3% | 418,200 |
601～
650
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
