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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/11/29 | 2,421 | 2,439.5 | 2,403 | 2,429.5 | -5.5 | -0.2% | 206,800 |
| 2024/11/28 | 2,398.5 | 2,450.5 | 2,391.5 | 2,435 | +44 | +1.8% | 349,200 |
| 2024/11/27 | 2,430.5 | 2,438.5 | 2,380 | 2,391 | -36 | -1.5% | 243,900 |
| 2024/11/26 | 2,432 | 2,448.5 | 2,409 | 2,427 | -18.5 | -0.8% | 280,900 |
| 2024/11/25 | 2,490 | 2,493 | 2,434.5 | 2,445.5 | -40.5 | -1.6% | 402,300 |
| 2024/11/22 | 2,456.5 | 2,490 | 2,439 | 2,486 | +31 | +1.3% | 298,600 |
| 2024/11/21 | 2,480 | 2,503 | 2,449 | 2,455 | -7.5 | -0.3% | 255,900 |
| 2024/11/20 | 2,462.5 | 2,484.5 | 2,450 | 2,462.5 | -0.5 | ±0% | 321,500 |
| 2024/11/19 | 2,463.5 | 2,492 | 2,452.5 | 2,463 | +14 | +0.6% | 401,300 |
| 2024/11/18 | 2,465 | 2,469 | 2,433.5 | 2,449 | -23.5 | -1% | 398,900 |
| 2024/11/15 | 2,467.5 | 2,496 | 2,453 | 2,472.5 | +21.5 | +0.9% | 553,200 |
| 2024/11/14 | 2,441.5 | 2,466 | 2,426 | 2,451 | +1.5 | +0.1% | 437,400 |
| 2024/11/13 | 2,477.5 | 2,482.5 | 2,448.5 | 2,449.5 | -28 | -1.1% | 351,900 |
| 2024/11/12 | 2,464 | 2,491 | 2,432.5 | 2,477.5 | +10 | +0.4% | 490,700 |
| 2024/11/11 | 2,456.5 | 2,484 | 2,434 | 2,467.5 | -14.5 | -0.6% | 278,100 |
| 2024/11/08 | 2,481.5 | 2,515.5 | 2,464 | 2,482 | -12 | -0.5% | 293,600 |
| 2024/11/07 | 2,445 | 2,510 | 2,433.5 | 2,494 | +65 | +2.7% | 518,700 |
| 2024/11/06 | 2,476.5 | 2,482.5 | 2,429 | 2,429 | -51 | -2.1% | 441,700 |
| 2024/11/05 | 2,393 | 2,498 | 2,285.5 | 2,480 | +106 | +4.5% | 637,200 |
| 2024/11/01 | 2,421 | 2,421 | 2,359 | 2,374 | -51.5 | -2.1% | 325,300 |
101～
150
件表示中 / 3721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 | 237,700円 | +3.1% | +5.7% | 2.69% | 14.29倍 | 0.80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 | 541,500円 | +4.0% | +4.8% | 2.77% | 14.93倍 | 1.54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 | 191,000円 | -0.5% | -10.8% | 2.14% | 16.40倍 | 1.50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％ |
| スズケン | 540,600円 | +2.8% | -9.6% | 1.85% | 11.82倍 | 0.95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 | 195,700円 | +4.9% | -1.9% | 3.47% | 14.23倍 | 0.74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
