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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,474.5 | 2,488 | 2,455 | 2,463 | -32.5 | -1.3% | 385,000 |
| 2024/07/04 | 2,505 | 2,518.5 | 2,485 | 2,495.5 | +9 | +0.4% | 279,300 |
| 2024/07/03 | 2,499 | 2,509 | 2,463.5 | 2,486.5 | -9 | -0.4% | 461,800 |
| 2024/07/02 | 2,464.5 | 2,506.5 | 2,458.5 | 2,495.5 | +27.5 | +1.1% | 430,000 |
| 2024/07/01 | 2,450 | 2,468.5 | 2,448 | 2,468 | +20 | +0.8% | 368,000 |
| 2024/06/28 | 2,453.5 | 2,464.5 | 2,440 | 2,448 | -5 | -0.2% | 560,300 |
| 2024/06/27 | 2,425.5 | 2,460 | 2,400.5 | 2,453 | +14 | +0.6% | 546,000 |
| 2024/06/26 | 2,448.5 | 2,452.5 | 2,430 | 2,439 | -10 | -0.4% | 696,200 |
| 2024/06/25 | 2,383 | 2,452 | 2,373 | 2,449 | +105 | +4.5% | 864,300 |
| 2024/06/24 | 2,325.5 | 2,353.5 | 2,311.5 | 2,344 | +26 | +1.1% | 404,300 |
| 2024/06/21 | 2,327.5 | 2,345.5 | 2,305.5 | 2,318 | -10 | -0.4% | 1,234,500 |
| 2024/06/20 | 2,324 | 2,340.5 | 2,310.5 | 2,328 | +8.5 | +0.4% | 437,800 |
| 2024/06/19 | 2,307 | 2,319.5 | 2,300.5 | 2,319.5 | -9.5 | -0.4% | 408,400 |
| 2024/06/18 | 2,354.5 | 2,354.5 | 2,311.5 | 2,329 | -15.5 | -0.7% | 495,400 |
| 2024/06/17 | 2,356 | 2,356 | 2,332 | 2,344.5 | -34 | -1.4% | 523,300 |
| 2024/06/14 | 2,326 | 2,378.5 | 2,325 | 2,378.5 | +52.5 | +2.3% | 686,200 |
| 2024/06/13 | 2,343.5 | 2,348 | 2,318.5 | 2,326 | -13 | -0.6% | 479,500 |
| 2024/06/12 | 2,348.5 | 2,353.5 | 2,330.5 | 2,339 | -10 | -0.4% | 469,000 |
| 2024/06/11 | 2,362 | 2,382 | 2,347 | 2,349 | +5.5 | +0.2% | 444,500 |
| 2024/06/10 | 2,320 | 2,349.5 | 2,318.5 | 2,343.5 | +36.5 | +1.6% | 304,600 |
| 2024/06/07 | 2,294 | 2,316.5 | 2,294 | 2,307 | +5.5 | +0.2% | 259,300 |
| 2024/06/06 | 2,307.5 | 2,318.5 | 2,294.5 | 2,301.5 | -6 | -0.3% | 383,200 |
| 2024/06/05 | 2,348.5 | 2,356.5 | 2,306.5 | 2,307.5 | -44 | -1.9% | 391,200 |
| 2024/06/04 | 2,330 | 2,355.5 | 2,329.5 | 2,351.5 | +3 | +0.1% | 405,700 |
| 2024/06/03 | 2,348 | 2,373.5 | 2,335.5 | 2,348.5 | +36.5 | +1.6% | 461,700 |
| 2024/05/31 | 2,276.5 | 2,317 | 2,271.5 | 2,312 | +29.5 | +1.3% | 1,180,300 |
| 2024/05/30 | 2,250 | 2,289 | 2,240.5 | 2,282.5 | +42.5 | +1.9% | 714,600 |
| 2024/05/29 | 2,235.5 | 2,241.5 | 2,204 | 2,240 | -1 | ±0% | 581,800 |
| 2024/05/28 | 2,216 | 2,242.5 | 2,213 | 2,241 | +7 | +0.3% | 352,500 |
| 2024/05/27 | 2,250 | 2,250 | 2,212 | 2,234 | -9.5 | -0.4% | 400,400 |
| 2024/05/24 | 2,200 | 2,247.5 | 2,190.5 | 2,243.5 | -0.5 | ±0% | 491,000 |
| 2024/05/23 | 2,253 | 2,253 | 2,218 | 2,244 | +26.5 | +1.2% | 500,200 |
| 2024/05/22 | 2,249.5 | 2,257.5 | 2,216 | 2,217.5 | -50.5 | -2.2% | 623,500 |
| 2024/05/21 | 2,255.5 | 2,323 | 2,255.5 | 2,268 | +12 | +0.5% | 703,800 |
| 2024/05/20 | 2,242.5 | 2,266.5 | 2,232 | 2,256 | +13 | +0.6% | 455,600 |
| 2024/05/17 | 2,259.5 | 2,265.5 | 2,226 | 2,243 | -5.5 | -0.2% | 626,900 |
| 2024/05/16 | 2,253 | 2,279.5 | 2,238 | 2,248.5 | -17.5 | -0.8% | 718,300 |
| 2024/05/15 | 2,371.5 | 2,388.5 | 2,254.5 | 2,266 | -155.5 | -6.4% | 860,300 |
| 2024/05/14 | 2,457 | 2,472 | 2,420 | 2,421.5 | -28 | -1.1% | 421,000 |
| 2024/05/13 | 2,480.5 | 2,480.5 | 2,449.5 | 2,449.5 | -27.5 | -1.1% | 359,300 |
| 2024/05/10 | 2,481 | 2,493 | 2,467 | 2,477 | +8.5 | +0.3% | 286,700 |
| 2024/05/09 | 2,470 | 2,476 | 2,446.5 | 2,468.5 | +25.5 | +1% | 377,200 |
| 2024/05/08 | 2,467 | 2,473.5 | 2,421 | 2,443 | -27 | -1.1% | 360,300 |
| 2024/05/07 | 2,479 | 2,494 | 2,462 | 2,470 | -13 | -0.5% | 389,700 |
| 2024/05/02 | 2,496 | 2,496 | 2,463 | 2,483 | -5.5 | -0.2% | 330,900 |
| 2024/05/01 | 2,456.5 | 2,508.5 | 2,452.5 | 2,488.5 | +18.5 | +0.7% | 379,800 |
| 2024/04/30 | 2,480 | 2,485 | 2,448.5 | 2,470 | +2.5 | +0.1% | 598,800 |
| 2024/04/26 | 2,450 | 2,476 | 2,425.5 | 2,467.5 | +54.5 | +2.3% | 794,000 |
| 2024/04/25 | 2,425 | 2,432.5 | 2,399 | 2,413 | -20 | -0.8% | 359,600 |
| 2024/04/24 | 2,408.5 | 2,433 | 2,401 | 2,433 | +2.5 | +0.1% | 334,900 |
201～
250
件表示中 / 3692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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76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
