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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2017/01/17 | 1,824 | 1,824 | 1,796 | 1,797 | -17 | -0.9% | 407,000 |
| 2017/01/16 | 1,824 | 1,839 | 1,808 | 1,814 | -17 | -0.9% | 319,100 |
| 2017/01/13 | 1,787 | 1,834 | 1,779 | 1,831 | +29 | +1.6% | 610,500 |
| 2017/01/12 | 1,842 | 1,846 | 1,799 | 1,802 | -54 | -2.9% | 584,400 |
| 2017/01/11 | 1,859 | 1,864 | 1,841 | 1,856 | +15 | +0.8% | 459,000 |
| 2017/01/10 | 1,858 | 1,861 | 1,838 | 1,841 | -21 | -1.1% | 904,500 |
| 2017/01/06 | 1,848 | 1,865 | 1,836 | 1,862 | -9 | -0.5% | 586,500 |
| 2017/01/05 | 1,863 | 1,875 | 1,860 | 1,871 | +9 | +0.5% | 496,800 |
| 2017/01/04 | 1,846 | 1,865 | 1,845 | 1,862 | +19 | +1% | 755,800 |
| 2016/12/30 | 1,821 | 1,848 | 1,818 | 1,843 | +25 | +1.4% | 408,100 |
| 2016/12/29 | 1,825 | 1,831 | 1,810 | 1,818 | -10 | -0.5% | 613,500 |
| 2016/12/28 | 1,830 | 1,836 | 1,820 | 1,828 | +3 | +0.2% | 365,600 |
| 2016/12/27 | 1,833 | 1,843 | 1,821 | 1,825 | +3 | +0.2% | 272,700 |
| 2016/12/26 | 1,819 | 1,827 | 1,802 | 1,822 | +16 | +0.9% | 350,100 |
| 2016/12/22 | 1,807 | 1,819 | 1,797 | 1,806 | +13 | +0.7% | 549,800 |
| 2016/12/21 | 1,817 | 1,820 | 1,785 | 1,793 | -12 | -0.7% | 688,100 |
| 2016/12/20 | 1,797 | 1,810 | 1,787 | 1,805 | -11 | -0.6% | 759,600 |
| 2016/12/19 | 1,797 | 1,819 | 1,797 | 1,816 | +13 | +0.7% | 728,300 |
| 2016/12/16 | 1,784 | 1,803 | 1,776 | 1,803 | +23 | +1.3% | 1,232,900 |
| 2016/12/15 | 1,770 | 1,787 | 1,759 | 1,780 | ±0 | ±0% | 907,400 |
| 2016/12/14 | 1,785 | 1,795 | 1,774 | 1,780 | -4 | -0.2% | 795,200 |
| 2016/12/13 | 1,756 | 1,784 | 1,745 | 1,784 | +26 | +1.5% | 819,000 |
| 2016/12/12 | 1,741 | 1,758 | 1,735 | 1,758 | +26 | +1.5% | 1,068,800 |
| 2016/12/09 | 1,720 | 1,736 | 1,710 | 1,732 | +19 | +1.1% | 1,244,700 |
| 2016/12/08 | 1,698 | 1,715 | 1,688 | 1,713 | +14 | +0.8% | 1,449,500 |
| 2016/12/07 | 1,685 | 1,703 | 1,678 | 1,699 | +19 | +1.1% | 1,159,000 |
| 2016/12/06 | 1,674 | 1,687 | 1,668 | 1,680 | +12 | +0.7% | 1,264,100 |
| 2016/12/05 | 1,666 | 1,671 | 1,657 | 1,668 | +11 | +0.7% | 1,201,800 |
| 2016/12/02 | 1,654 | 1,678 | 1,650 | 1,657 | +12 | +0.7% | 1,265,700 |
| 2016/12/01 | 1,657 | 1,662 | 1,638 | 1,645 | +8 | +0.5% | 1,251,000 |
| 2016/11/30 | 1,648 | 1,655 | 1,632 | 1,637 | -11 | -0.7% | 1,249,200 |
| 2016/11/29 | 1,640 | 1,663 | 1,634 | 1,648 | -10 | -0.6% | 925,700 |
| 2016/11/28 | 1,647 | 1,659 | 1,635 | 1,658 | +4 | +0.2% | 1,162,000 |
| 2016/11/25 | 1,633 | 1,657 | 1,628 | 1,654 | +10 | +0.6% | 1,509,200 |
| 2016/11/24 | 1,645 | 1,650 | 1,636 | 1,644 | +8 | +0.5% | 931,100 |
| 2016/11/22 | 1,625 | 1,644 | 1,622 | 1,636 | -1 | -0.1% | 1,917,800 |
| 2016/11/21 | 1,620 | 1,650 | 1,617 | 1,637 | +17 | +1% | 1,324,000 |
| 2016/11/18 | 1,619 | 1,632 | 1,610 | 1,620 | +14 | +0.9% | 616,600 |
| 2016/11/17 | 1,599 | 1,612 | 1,593 | 1,606 | -5 | -0.3% | 591,300 |
| 2016/11/16 | 1,600 | 1,614 | 1,585 | 1,611 | +16 | +1% | 705,500 |
| 2016/11/15 | 1,573 | 1,601 | 1,555 | 1,595 | +28 | +1.8% | 610,500 |
| 2016/11/14 | 1,567 | 1,576 | 1,555 | 1,567 | +8 | +0.5% | 586,800 |
| 2016/11/11 | 1,549 | 1,573 | 1,543 | 1,559 | +31 | +2% | 961,700 |
| 2016/11/10 | 1,524 | 1,535 | 1,505 | 1,528 | +80 | +5.5% | 874,300 |
| 2016/11/09 | 1,522 | 1,539 | 1,426 | 1,448 | -70 | -4.6% | 837,000 |
| 2016/11/08 | 1,517 | 1,522 | 1,504 | 1,518 | +8 | +0.5% | 778,000 |
| 2016/11/07 | 1,542 | 1,544 | 1,504 | 1,510 | -8 | -0.5% | 941,000 |
2101～
2150
件表示中 / 3768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 | 268,500円 | +3.1% | +5.7% | 2.38% | 16.05倍 | 0.89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 | 564,900円 | +4.0% | +6.6% | 2.66% | 15.55倍 | 1.56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 | 219,200円 | +5.0% | -13.2% | 1.79% | 19.57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％ |
| メタプラネット | 83,500円 | +220.2% | +100.2% | 0.00% | 67.89倍 | 2.88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 |
| アルフレッサＨＤ | 224,400円 | +4.9% | -1.9% | 3.03% | 16.33倍 | 0.85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
