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 |
|---|---|---|---|---|---|---|---|
| 2022/08/05 | 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 |
| 2022/06/23 | 1,902 | 1,947 | 1,899 | 1,931 | +13 | +0.7% | 611,000 |
| 2022/06/22 | 1,898 | 1,926 | 1,885 | 1,918 | +35 | +1.9% | 697,400 |
| 2022/06/21 | 1,862 | 1,888 | 1,858 | 1,883 | +25 | +1.3% | 705,500 |
| 2022/06/20 | 1,819 | 1,861 | 1,815 | 1,858 | +9 | +0.5% | 812,700 |
| 2022/06/17 | 1,800 | 1,856 | 1,800 | 1,849 | +34 | +1.9% | 1,217,400 |
| 2022/06/16 | 1,825 | 1,832 | 1,800 | 1,815 | +16 | +0.9% | 844,200 |
| 2022/06/15 | 1,778 | 1,808 | 1,778 | 1,799 | +8 | +0.4% | 1,238,200 |
| 2022/06/14 | 1,761 | 1,797 | 1,759 | 1,791 | +6 | +0.3% | 1,314,000 |
| 2022/06/13 | 1,779 | 1,796 | 1,774 | 1,785 | -5 | -0.3% | 773,200 |
| 2022/06/10 | 1,768 | 1,806 | 1,762 | 1,790 | +9 | +0.5% | 1,049,200 |
| 2022/06/09 | 1,775 | 1,796 | 1,770 | 1,781 | +3 | +0.2% | 1,386,500 |
| 2022/06/08 | 1,745 | 1,808 | 1,743 | 1,778 | -7 | -0.4% | 1,498,500 |
| 2022/06/07 | 1,754 | 1,796 | 1,744 | 1,785 | +35 | +2% | 1,132,900 |
| 2022/06/06 | 1,735 | 1,768 | 1,732 | 1,750 | +11 | +0.6% | 1,068,700 |
| 2022/06/03 | 1,763 | 1,763 | 1,728 | 1,739 | -15 | -0.9% | 1,088,800 |
| 2022/06/02 | 1,805 | 1,808 | 1,739 | 1,754 | -91 | -4.9% | 1,624,500 |
| 2022/06/01 | 1,820 | 1,871 | 1,820 | 1,845 | +42 | +2.3% | 1,308,900 |
| 2022/05/31 | 1,791 | 1,847 | 1,785 | 1,803 | +2 | +0.1% | 15,515,900 |
| 2022/05/30 | 1,770 | 1,809 | 1,760 | 1,801 | +42 | +2.4% | 2,764,200 |
| 2022/05/27 | 1,755 | 1,759 | 1,729 | 1,759 | +19 | +1.1% | 1,715,700 |
751～
800
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
