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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/31 | 2,428 | 2,438 | 2,411.5 | 2,425.5 | +7.5 | +0.3% | 398,700 |
| 2024/10/30 | 2,441.5 | 2,448 | 2,404.5 | 2,418 | -15 | -0.6% | 1,271,700 |
| 2024/10/29 | 2,455 | 2,456 | 2,425.5 | 2,433 | +4.5 | +0.2% | 204,800 |
| 2024/10/28 | 2,429 | 2,459 | 2,423.5 | 2,428.5 | +1 | ±0% | 240,900 |
| 2024/10/25 | 2,462 | 2,462 | 2,414 | 2,427.5 | -33 | -1.3% | 197,300 |
| 2024/10/24 | 2,450 | 2,474 | 2,434 | 2,460.5 | -9 | -0.4% | 275,700 |
| 2024/10/23 | 2,496 | 2,511.5 | 2,454.5 | 2,469.5 | -25 | -1% | 202,300 |
| 2024/10/22 | 2,520.5 | 2,523 | 2,481 | 2,494.5 | -36 | -1.4% | 271,700 |
| 2024/10/21 | 2,516 | 2,543.5 | 2,502 | 2,530.5 | +21.5 | +0.9% | 344,200 |
| 2024/10/18 | 2,531 | 2,546.5 | 2,509 | 2,509 | -21 | -0.8% | 211,200 |
| 2024/10/17 | 2,544 | 2,546 | 2,519.5 | 2,530 | -8.5 | -0.3% | 249,700 |
| 2024/10/16 | 2,534 | 2,598 | 2,529.5 | 2,538.5 | -41.5 | -1.6% | 278,700 |
| 2024/10/15 | 2,571 | 2,591.5 | 2,549.5 | 2,580 | +28.5 | +1.1% | 380,200 |
| 2024/10/11 | 2,571 | 2,571.5 | 2,538.5 | 2,551.5 | -36.5 | -1.4% | 399,800 |
| 2024/10/10 | 2,585.5 | 2,599 | 2,555 | 2,588 | +2.5 | +0.1% | 352,400 |
| 2024/10/09 | 2,620 | 2,620 | 2,568.5 | 2,585.5 | -22.5 | -0.9% | 335,700 |
| 2024/10/08 | 2,553.5 | 2,621 | 2,525 | 2,608 | +18 | +0.7% | 638,900 |
| 2024/10/07 | 2,605.5 | 2,626 | 2,567 | 2,590 | -1 | ±0% | 724,100 |
| 2024/10/04 | 2,562 | 2,600 | 2,555 | 2,591 | +26.5 | +1% | 704,200 |
151～
200
件表示中 / 3752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 | 251,500円 | +3.1% | +5.7% | 2.54% | 15.08倍 | 0.84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 |
| ミスミＧ | 219,400円 | +5.0% | -13.2% | 1.79% | 19.58倍 | 1.73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３５％ |
| キヤノンＭＪ | 546,400円 | +4.0% | +6.6% | 2.75% | 15.04倍 | 1.51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 |
| アルフレッサＨＤ | 219,700円 | +4.9% | -1.9% | 3.10% | 15.97倍 | 0.83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 | 572,500円 | +2.8% | -9.6% | 1.75% | 12.45倍 | 1.00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
