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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 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 |
| 2023/02/02 | 1,723 | 1,739 | 1,712 | 1,720 | +6 | +0.4% | 647,300 |
| 2023/02/01 | 1,731 | 1,738 | 1,711 | 1,714 | -17 | -1% | 419,400 |
| 2023/01/31 | 1,738 | 1,744 | 1,724 | 1,731 | +15 | +0.9% | 579,000 |
| 2023/01/30 | 1,716 | 1,722 | 1,711 | 1,716 | ±0 | ±0% | 288,900 |
| 2023/01/27 | 1,728 | 1,728 | 1,713 | 1,716 | -12 | -0.7% | 251,200 |
| 2023/01/26 | 1,731 | 1,736 | 1,714 | 1,728 | +4 | +0.2% | 394,100 |
| 2023/01/25 | 1,717 | 1,728 | 1,706 | 1,724 | +10 | +0.6% | 535,700 |
| 2023/01/24 | 1,714 | 1,719 | 1,702 | 1,714 | +10 | +0.6% | 461,000 |
| 2023/01/23 | 1,702 | 1,711 | 1,689 | 1,704 | ±0 | ±0% | 522,500 |
| 2023/01/20 | 1,705 | 1,713 | 1,697 | 1,704 | -3 | -0.2% | 300,700 |
| 2023/01/19 | 1,707 | 1,714 | 1,701 | 1,707 | +1 | +0.1% | 315,000 |
| 2023/01/18 | 1,683 | 1,719 | 1,673 | 1,706 | +33 | +2% | 546,800 |
| 2023/01/17 | 1,675 | 1,684 | 1,668 | 1,673 | +1 | +0.1% | 418,400 |
| 2023/01/16 | 1,671 | 1,683 | 1,664 | 1,672 | +7 | +0.4% | 413,600 |
| 2023/01/13 | 1,681 | 1,688 | 1,663 | 1,665 | -22 | -1.3% | 652,200 |
| 2023/01/12 | 1,688 | 1,698 | 1,683 | 1,687 | -1 | -0.1% | 464,200 |
| 2023/01/11 | 1,685 | 1,693 | 1,675 | 1,688 | +19 | +1.1% | 461,600 |
| 2023/01/10 | 1,692 | 1,702 | 1,667 | 1,669 | -21 | -1.2% | 469,200 |
| 2023/01/06 | 1,687 | 1,692 | 1,672 | 1,690 | +1 | +0.1% | 414,400 |
| 2023/01/05 | 1,685 | 1,694 | 1,669 | 1,689 | +1 | +0.1% | 395,000 |
601～
650
件表示中 / 3772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 | 261,300円 | +3.1% | +5.7% | 2.45% | 15.63倍 | 0.87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 | 568,400円 | +4.0% | +6.6% | 2.64% | 15.64倍 | 1.57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 |
| メタプラネット | 89,900円 | +220.2% | +100.2% | 0.00% | 73.09倍 | 3.10倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| スズケン | 589,700円 | +2.8% | -9.6% | 1.70% | 12.72倍 | 1.02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 |
| アルフレッサＨＤ | 221,200円 | +4.9% | -1.9% | 3.07% | 16.09倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
