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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,276 | 2,329.5 | 2,276 | 2,278.5 | +22 | +1% | 530,400 |
| 2025/02/14 | 2,259 | 2,276 | 2,235 | 2,256.5 | -18.5 | -0.8% | 384,600 |
| 2025/02/13 | 2,240 | 2,287.5 | 2,222.5 | 2,275 | +55.5 | +2.5% | 390,300 |
| 2025/02/12 | 2,235 | 2,252.5 | 2,198 | 2,219.5 | -12.5 | -0.6% | 862,900 |
| 2025/02/10 | 2,245 | 2,286 | 2,195 | 2,232 | +33 | +1.5% | 694,300 |
| 2025/02/07 | 2,220 | 2,223.5 | 2,196 | 2,199 | -30.5 | -1.4% | 310,700 |
| 2025/02/06 | 2,233 | 2,247 | 2,217 | 2,229.5 | +10 | +0.5% | 379,800 |
| 2025/02/05 | 2,220 | 2,230.5 | 2,210.5 | 2,219.5 | -8.5 | -0.4% | 403,000 |
| 2025/02/04 | 2,278 | 2,280 | 2,212 | 2,228 | -35.5 | -1.6% | 377,900 |
| 2025/02/03 | 2,290 | 2,301.5 | 2,236 | 2,263.5 | -72.5 | -3.1% | 477,600 |
| 2025/01/31 | 2,331 | 2,341 | 2,320 | 2,336 | -1 | ±0% | 273,400 |
| 2025/01/30 | 2,322 | 2,348.5 | 2,306.5 | 2,337 | +15 | +0.6% | 392,700 |
| 2025/01/29 | 2,364.5 | 2,364.5 | 2,322 | 2,322 | -15.5 | -0.7% | 290,900 |
| 2025/01/28 | 2,345.5 | 2,361 | 2,333.5 | 2,337.5 | -10 | -0.4% | 336,200 |
| 2025/01/27 | 2,338 | 2,354.5 | 2,322 | 2,347.5 | +32.5 | +1.4% | 233,200 |
| 2025/01/24 | 2,344.5 | 2,344.5 | 2,310.5 | 2,315 | -14 | -0.6% | 379,100 |
| 2025/01/23 | 2,297 | 2,344.5 | 2,295.5 | 2,329 | ±0 | ±0% | 365,900 |
| 2025/01/22 | 2,319 | 2,338.5 | 2,307 | 2,329 | +8 | +0.3% | 313,100 |
| 2025/01/21 | 2,330.5 | 2,333.5 | 2,309 | 2,321 | -4 | -0.2% | 224,900 |
| 2025/01/20 | 2,319 | 2,327 | 2,307.5 | 2,325 | ±0 | ±0% | 236,100 |
| 2025/01/17 | 2,308 | 2,343 | 2,294.5 | 2,325 | +7 | +0.3% | 335,400 |
| 2025/01/16 | 2,326 | 2,335 | 2,312.5 | 2,318 | -8 | -0.3% | 342,400 |
| 2025/01/15 | 2,334.5 | 2,343.5 | 2,311 | 2,326 | +12.5 | +0.5% | 350,300 |
| 2025/01/14 | 2,344.5 | 2,352 | 2,293 | 2,313.5 | -3 | -0.1% | 481,300 |
| 2025/01/10 | 2,336 | 2,338 | 2,316.5 | 2,316.5 | -19.5 | -0.8% | 300,500 |
| 2025/01/09 | 2,355 | 2,358.5 | 2,318.5 | 2,336 | -19.5 | -0.8% | 318,500 |
| 2025/01/08 | 2,386 | 2,387 | 2,343.5 | 2,355.5 | -35 | -1.5% | 297,800 |
| 2025/01/07 | 2,379.5 | 2,394 | 2,364.5 | 2,390.5 | +7.5 | +0.3% | 387,100 |
| 2025/01/06 | 2,380 | 2,414.5 | 2,373.5 | 2,383 | +2.5 | +0.1% | 465,200 |
| 2024/12/30 | 2,416 | 2,416.5 | 2,368.5 | 2,380.5 | -20.5 | -0.9% | 284,900 |
| 2024/12/27 | 2,399 | 2,407.5 | 2,380.5 | 2,401 | +13 | +0.5% | 299,000 |
| 2024/12/26 | 2,362 | 2,388 | 2,358 | 2,388 | +26.5 | +1.1% | 297,200 |
| 2024/12/25 | 2,384.5 | 2,384.5 | 2,339.5 | 2,361.5 | -23.5 | -1% | 329,100 |
| 2024/12/24 | 2,394 | 2,397 | 2,372.5 | 2,385 | -1 | ±0% | 133,300 |
| 2024/12/23 | 2,367 | 2,392.5 | 2,367 | 2,386 | +4.5 | +0.2% | 240,800 |
| 2024/12/20 | 2,372 | 2,392 | 2,367 | 2,381.5 | +9.5 | +0.4% | 412,400 |
| 2024/12/19 | 2,350 | 2,372 | 2,308 | 2,372 | +3 | +0.1% | 353,300 |
| 2024/12/18 | 2,400 | 2,417 | 2,352 | 2,369 | -48 | -2% | 328,000 |
| 2024/12/17 | 2,444.5 | 2,444.5 | 2,416 | 2,417 | -23 | -0.9% | 339,300 |
| 2024/12/16 | 2,431.5 | 2,444 | 2,404 | 2,440 | +8.5 | +0.3% | 247,700 |
| 2024/12/13 | 2,382 | 2,439 | 2,372 | 2,431.5 | +18.5 | +0.8% | 564,800 |
| 2024/12/12 | 2,412.5 | 2,428 | 2,393.5 | 2,413 | +12.5 | +0.5% | 593,000 |
| 2024/12/11 | 2,392 | 2,408 | 2,386.5 | 2,400.5 | +24 | +1% | 507,000 |
| 2024/12/10 | 2,444.5 | 2,450 | 2,372.5 | 2,376.5 | -44 | -1.8% | 543,200 |
| 2024/12/09 | 2,412 | 2,433.5 | 2,401 | 2,420.5 | +19 | +0.8% | 391,400 |
| 2024/12/06 | 2,407 | 2,416.5 | 2,382 | 2,401.5 | -4 | -0.2% | 291,200 |
| 2024/12/05 | 2,420.5 | 2,439.5 | 2,390.5 | 2,405.5 | -15.5 | -0.6% | 317,800 |
| 2024/12/04 | 2,440 | 2,455 | 2,421 | 2,421 | -32 | -1.3% | 264,500 |
| 2024/12/03 | 2,427 | 2,475.5 | 2,414 | 2,453 | +23.5 | +1% | 418,500 |
| 2024/12/02 | 2,409.5 | 2,439 | 2,397 | 2,429.5 | ±0 | ±0% | 307,500 |
51～
100
件表示中 / 3691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 | 243,600円 | +2.9% | +2.2% | 2.55% | 15.12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 | 503,100円 | +4.0% | +4.8% | 2.98% | 13.87倍 | 1.43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 | 194,600円 | -0.5% | -10.8% | 2.10% | 16.70倍 | 1.53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 | 214,900円 | +3.7% | 0.0% | 2.93% | 13.95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 | 508,800円 | +0.6% | +1.2% | 1.97% | 10.66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
