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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 1,793 | 1,798 | 1,775 | 1,790 | +6 | +0.3% | 524,100 |
| 2017/03/28 | 1,770 | 1,787 | 1,763 | 1,784 | +39 | +2.2% | 813,800 |
| 2017/03/27 | 1,755 | 1,759 | 1,733 | 1,745 | -25 | -1.4% | 574,500 |
| 2017/03/24 | 1,761 | 1,776 | 1,750 | 1,770 | +10 | +0.6% | 657,600 |
| 2017/03/23 | 1,759 | 1,763 | 1,745 | 1,760 | +6 | +0.3% | 510,400 |
| 2017/03/22 | 1,748 | 1,776 | 1,745 | 1,754 | -12 | -0.7% | 794,700 |
| 2017/03/21 | 1,771 | 1,790 | 1,759 | 1,766 | -24 | -1.3% | 923,300 |
| 2017/03/17 | 1,790 | 1,794 | 1,779 | 1,790 | -10 | -0.6% | 543,400 |
| 2017/03/16 | 1,794 | 1,801 | 1,778 | 1,800 | +2 | +0.1% | 574,400 |
| 2017/03/15 | 1,793 | 1,798 | 1,778 | 1,798 | -8 | -0.4% | 477,600 |
| 2017/03/14 | 1,807 | 1,823 | 1,795 | 1,806 | +6 | +0.3% | 730,900 |
| 2017/03/13 | 1,795 | 1,812 | 1,788 | 1,800 | +3 | +0.2% | 529,300 |
| 2017/03/10 | 1,833 | 1,833 | 1,765 | 1,797 | -21 | -1.2% | 1,023,600 |
| 2017/03/09 | 1,832 | 1,832 | 1,806 | 1,818 | -6 | -0.3% | 487,000 |
| 2017/03/08 | 1,832 | 1,832 | 1,813 | 1,824 | ±0 | ±0% | 360,200 |
| 2017/03/07 | 1,824 | 1,826 | 1,805 | 1,824 | -7 | -0.4% | 579,000 |
| 2017/03/06 | 1,832 | 1,837 | 1,811 | 1,831 | -16 | -0.9% | 388,700 |
| 2017/03/03 | 1,868 | 1,878 | 1,841 | 1,847 | -29 | -1.5% | 508,000 |
| 2017/03/02 | 1,878 | 1,893 | 1,870 | 1,876 | +21 | +1.1% | 498,800 |
| 2017/03/01 | 1,858 | 1,868 | 1,833 | 1,855 | +2 | +0.1% | 684,900 |
| 2017/02/28 | 1,844 | 1,865 | 1,829 | 1,853 | +22 | +1.2% | 924,100 |
| 2017/02/27 | 1,838 | 1,845 | 1,824 | 1,831 | -18 | -1% | 467,700 |
| 2017/02/24 | 1,858 | 1,879 | 1,848 | 1,849 | -12 | -0.6% | 505,100 |
| 2017/02/23 | 1,852 | 1,866 | 1,837 | 1,861 | +3 | +0.2% | 580,800 |
| 2017/02/22 | 1,856 | 1,859 | 1,839 | 1,858 | +3 | +0.2% | 401,400 |
| 2017/02/21 | 1,841 | 1,859 | 1,834 | 1,855 | +17 | +0.9% | 381,800 |
| 2017/02/20 | 1,834 | 1,847 | 1,813 | 1,838 | -4 | -0.2% | 450,300 |
| 2017/02/17 | 1,835 | 1,845 | 1,820 | 1,842 | +1 | +0.1% | 505,500 |
| 2017/02/16 | 1,860 | 1,866 | 1,832 | 1,841 | -11 | -0.6% | 503,700 |
| 2017/02/15 | 1,856 | 1,873 | 1,851 | 1,852 | +20 | +1.1% | 523,200 |
| 2017/02/14 | 1,865 | 1,869 | 1,829 | 1,832 | -38 | -2% | 519,400 |
| 2017/02/13 | 1,872 | 1,878 | 1,853 | 1,870 | -7 | -0.4% | 503,600 |
| 2017/02/10 | 1,871 | 1,883 | 1,854 | 1,877 | +35 | +1.9% | 586,700 |
| 2017/02/09 | 1,861 | 1,869 | 1,841 | 1,842 | -13 | -0.7% | 507,400 |
| 2017/02/08 | 1,841 | 1,861 | 1,831 | 1,855 | -25 | -1.3% | 793,900 |
| 2017/02/07 | 1,871 | 1,889 | 1,870 | 1,880 | -10 | -0.5% | 479,900 |
| 2017/02/06 | 1,898 | 1,905 | 1,887 | 1,890 | +4 | +0.2% | 603,200 |
| 2017/02/03 | 1,904 | 1,912 | 1,877 | 1,886 | -12 | -0.6% | 651,200 |
| 2017/02/02 | 1,858 | 1,928 | 1,858 | 1,898 | +85 | +4.7% | 1,366,600 |
| 2017/02/01 | 1,780 | 1,835 | 1,777 | 1,813 | -16 | -0.9% | 733,100 |
| 2017/01/31 | 1,812 | 1,831 | 1,803 | 1,829 | -3 | -0.2% | 575,600 |
| 2017/01/30 | 1,823 | 1,842 | 1,811 | 1,832 | -6 | -0.3% | 372,400 |
| 2017/01/27 | 1,859 | 1,860 | 1,833 | 1,838 | -10 | -0.5% | 457,500 |
| 2017/01/26 | 1,850 | 1,861 | 1,834 | 1,848 | +9 | +0.5% | 486,700 |
| 2017/01/25 | 1,824 | 1,845 | 1,823 | 1,839 | +41 | +2.3% | 482,900 |
| 2017/01/24 | 1,791 | 1,813 | 1,790 | 1,798 | -2 | -0.1% | 402,600 |
| 2017/01/23 | 1,797 | 1,809 | 1,790 | 1,800 | -37 | -2% | 374,600 |
| 2017/01/20 | 1,835 | 1,843 | 1,821 | 1,837 | ±0 | ±0% | 409,700 |
| 2017/01/19 | 1,834 | 1,847 | 1,823 | 1,837 | +20 | +1.1% | 493,300 |
| 2017/01/18 | 1,807 | 1,819 | 1,788 | 1,817 | +20 | +1.1% | 448,100 |
2001～
2050
件表示中 / 3715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 | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79倍 | 0.77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 | 521,800円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.48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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46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 | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93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 | 192,600円 | +4.9% | -1.9% | 3.53% | 14.01倍 | 0.73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
