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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,901 | 1,909 | 1,896 | 1,896 | -18 | -0.9% | 348,700 |
| 2022/09/02 | 1,909 | 1,915 | 1,888 | 1,914 | +12 | +0.6% | 537,000 |
| 2022/09/01 | 1,888 | 1,904 | 1,882 | 1,902 | -5 | -0.3% | 546,800 |
| 2022/08/31 | 1,894 | 1,912 | 1,891 | 1,907 | -10 | -0.5% | 417,200 |
| 2022/08/30 | 1,942 | 1,942 | 1,909 | 1,917 | +4 | +0.2% | 252,100 |
| 2022/08/29 | 1,913 | 1,917 | 1,901 | 1,913 | -22 | -1.1% | 435,400 |
| 2022/08/26 | 1,929 | 1,942 | 1,922 | 1,935 | +1 | +0.1% | 360,700 |
| 2022/08/25 | 1,950 | 1,954 | 1,929 | 1,934 | -17 | -0.9% | 373,500 |
| 2022/08/24 | 1,955 | 1,963 | 1,948 | 1,951 | +1 | +0.1% | 465,900 |
| 2022/08/23 | 1,957 | 1,961 | 1,930 | 1,950 | -6 | -0.3% | 536,300 |
| 2022/08/22 | 1,952 | 1,961 | 1,944 | 1,956 | ±0 | ±0% | 481,500 |
| 2022/08/19 | 1,968 | 1,968 | 1,944 | 1,956 | +8 | +0.4% | 444,100 |
| 2022/08/18 | 1,966 | 1,967 | 1,947 | 1,948 | -37 | -1.9% | 481,800 |
| 2022/08/17 | 1,982 | 1,985 | 1,966 | 1,985 | +19 | +1% | 497,900 |
| 2022/08/16 | 1,970 | 1,973 | 1,948 | 1,966 | -4 | -0.2% | 556,900 |
| 2022/08/15 | 1,970 | 1,975 | 1,950 | 1,970 | +14 | +0.7% | 417,500 |
| 2022/08/12 | 1,957 | 1,983 | 1,950 | 1,956 | +16 | +0.8% | 718,900 |
| 2022/08/10 | 1,935 | 1,946 | 1,923 | 1,940 | +15 | +0.8% | 533,500 |
| 2022/08/09 | 1,915 | 1,942 | 1,914 | 1,925 | +5 | +0.3% | 377,300 |
| 2022/08/08 | 1,938 | 1,948 | 1,918 | 1,920 | +15 | +0.8% | 549,300 |
| 2022/08/05 | 1,885 | 1,911 | 1,885 | 1,905 | +13 | +0.7% | 624,700 |
| 2022/08/04 | 1,915 | 1,919 | 1,875 | 1,892 | -8 | -0.4% | 687,500 |
| 2022/08/03 | 1,938 | 1,943 | 1,896 | 1,900 | -28 | -1.5% | 839,100 |
| 2022/08/02 | 1,988 | 1,995 | 1,900 | 1,928 | -75 | -3.7% | 757,700 |
| 2022/08/01 | 2,012 | 2,026 | 1,986 | 2,003 | -2 | -0.1% | 849,800 |
| 2022/07/29 | 2,054 | 2,054 | 2,000 | 2,005 | -49 | -2.4% | 752,600 |
| 2022/07/28 | 2,032 | 2,057 | 2,023 | 2,054 | +28 | +1.4% | 856,800 |
| 2022/07/27 | 2,032 | 2,046 | 2,012 | 2,026 | -17 | -0.8% | 724,000 |
| 2022/07/26 | 2,043 | 2,059 | 2,033 | 2,043 | -7 | -0.3% | 597,600 |
| 2022/07/25 | 2,061 | 2,075 | 2,041 | 2,050 | +4 | +0.2% | 588,200 |
| 2022/07/22 | 2,050 | 2,060 | 2,044 | 2,046 | -1 | ±0% | 480,200 |
| 2022/07/21 | 2,023 | 2,050 | 2,021 | 2,047 | +14 | +0.7% | 522,100 |
| 2022/07/20 | 2,025 | 2,038 | 2,012 | 2,033 | +35 | +1.8% | 464,600 |
| 2022/07/19 | 2,022 | 2,025 | 1,991 | 1,998 | -10 | -0.5% | 597,000 |
| 2022/07/15 | 2,013 | 2,018 | 1,986 | 2,008 | +13 | +0.7% | 629,900 |
| 2022/07/14 | 1,981 | 1,997 | 1,971 | 1,995 | +18 | +0.9% | 597,800 |
| 2022/07/13 | 1,972 | 1,980 | 1,962 | 1,977 | -8 | -0.4% | 624,000 |
| 2022/07/12 | 1,990 | 2,005 | 1,980 | 1,985 | -9 | -0.5% | 767,000 |
| 2022/07/11 | 1,975 | 1,997 | 1,969 | 1,994 | +44 | +2.3% | 627,600 |
| 2022/07/08 | 1,963 | 1,973 | 1,935 | 1,950 | -8 | -0.4% | 596,800 |
| 2022/07/07 | 1,967 | 1,970 | 1,949 | 1,958 | +4 | +0.2% | 650,000 |
| 2022/07/06 | 1,925 | 1,954 | 1,925 | 1,954 | +5 | +0.3% | 729,000 |
| 2022/07/05 | 1,952 | 1,958 | 1,938 | 1,949 | +9 | +0.5% | 441,900 |
| 2022/07/04 | 1,944 | 1,955 | 1,929 | 1,940 | +6 | +0.3% | 446,700 |
| 2022/07/01 | 1,931 | 1,956 | 1,924 | 1,934 | +20 | +1% | 862,600 |
| 2022/06/30 | 1,925 | 1,943 | 1,906 | 1,914 | -30 | -1.5% | 1,111,000 |
| 2022/06/29 | 1,938 | 1,956 | 1,930 | 1,944 | -10 | -0.5% | 1,620,000 |
| 2022/06/28 | 1,935 | 1,958 | 1,921 | 1,954 | +26 | +1.3% | 493,400 |
| 2022/06/27 | 1,926 | 1,935 | 1,901 | 1,928 | +5 | +0.3% | 851,500 |
| 2022/06/24 | 1,924 | 1,934 | 1,909 | 1,923 | -8 | -0.4% | 514,000 |
651～
700
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
