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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/10/03 | 2,610.5 | 2,635 | 2,558 | 2,564.5 | +1.5 | +0.1% | 775,700 |
| 2024/10/02 | 2,541.5 | 2,580 | 2,532 | 2,563 | +25 | +1% | 746,800 |
| 2024/10/01 | 2,515.5 | 2,543.5 | 2,497.5 | 2,538 | +47.5 | +1.9% | 546,100 |
| 2024/09/30 | 2,495 | 2,497.5 | 2,446 | 2,490.5 | -40 | -1.6% | 436,600 |
| 2024/09/27 | 2,536.5 | 2,570 | 2,508 | 2,530.5 | -52 | -2% | 947,300 |
| 2024/09/26 | 2,520 | 2,583 | 2,500.5 | 2,582.5 | +48 | +1.9% | 1,543,100 |
| 2024/09/25 | 2,541 | 2,552 | 2,518.5 | 2,534.5 | -11 | -0.4% | 532,600 |
| 2024/09/24 | 2,531 | 2,560 | 2,504 | 2,545.5 | +11 | +0.4% | 387,900 |
| 2024/09/20 | 2,546.5 | 2,583.5 | 2,517.5 | 2,534.5 | -20 | -0.8% | 639,800 |
| 2024/09/19 | 2,612 | 2,639.5 | 2,554.5 | 2,554.5 | -12.5 | -0.5% | 259,500 |
| 2024/09/18 | 2,540 | 2,585 | 2,533 | 2,567 | -23 | -0.9% | 318,900 |
| 2024/09/17 | 2,575.5 | 2,600.5 | 2,551 | 2,590 | +34 | +1.3% | 289,200 |
| 2024/09/13 | 2,581 | 2,601.5 | 2,546 | 2,556 | -24.5 | -0.9% | 388,500 |
| 2024/09/12 | 2,669 | 2,688 | 2,568.5 | 2,580.5 | -77.5 | -2.9% | 502,200 |
| 2024/09/11 | 2,685 | 2,685 | 2,643.5 | 2,658 | -15 | -0.6% | 330,500 |
| 2024/09/10 | 2,654.5 | 2,694.5 | 2,639.5 | 2,673 | +18 | +0.7% | 384,500 |
| 2024/09/09 | 2,626 | 2,661 | 2,599 | 2,655 | +11.5 | +0.4% | 278,900 |
| 2024/09/06 | 2,652.5 | 2,670.5 | 2,638.5 | 2,643.5 | -23 | -0.9% | 322,600 |
| 2024/09/05 | 2,607 | 2,675 | 2,590 | 2,666.5 | +48.5 | +1.9% | 239,100 |
| 2024/09/04 | 2,606 | 2,646 | 2,599.5 | 2,618 | +2.5 | +0.1% | 515,100 |
| 2024/09/03 | 2,558 | 2,615.5 | 2,552.5 | 2,615.5 | +63.5 | +2.5% | 414,800 |
| 2024/09/02 | 2,565 | 2,565 | 2,510 | 2,552 | -0.5 | ±0% | 367,700 |
| 2024/08/30 | 2,520 | 2,558 | 2,511 | 2,552.5 | +15 | +0.6% | 639,400 |
| 2024/08/29 | 2,566 | 2,570 | 2,523 | 2,537.5 | -33.5 | -1.3% | 535,800 |
| 2024/08/28 | 2,581 | 2,590.5 | 2,568 | 2,571 | -10 | -0.4% | 311,000 |
| 2024/08/27 | 2,587 | 2,593 | 2,562 | 2,581 | -4.5 | -0.2% | 378,300 |
| 2024/08/26 | 2,587 | 2,597.5 | 2,571.5 | 2,585.5 | +3 | +0.1% | 410,600 |
| 2024/08/23 | 2,582 | 2,606.5 | 2,560 | 2,582.5 | +26 | +1% | 350,700 |
| 2024/08/22 | 2,550 | 2,561.5 | 2,528.5 | 2,556.5 | +14.5 | +0.6% | 282,400 |
| 2024/08/21 | 2,550 | 2,560 | 2,527.5 | 2,542 | -5.5 | -0.2% | 338,700 |
| 2024/08/20 | 2,523 | 2,560.5 | 2,520.5 | 2,547.5 | +25 | +1% | 531,500 |
| 2024/08/19 | 2,538.5 | 2,551 | 2,497.5 | 2,522.5 | -16.5 | -0.6% | 346,100 |
| 2024/08/16 | 2,542.5 | 2,549.5 | 2,516.5 | 2,539 | +46.5 | +1.9% | 525,500 |
| 2024/08/15 | 2,496 | 2,507.5 | 2,467 | 2,492.5 | +13.5 | +0.5% | 423,700 |
| 2024/08/14 | 2,507.5 | 2,516 | 2,462.5 | 2,479 | +21.5 | +0.9% | 403,400 |
| 2024/08/13 | 2,442 | 2,469.5 | 2,396.5 | 2,457.5 | -0.5 | ±0% | 451,100 |
| 2024/08/09 | 2,472.5 | 2,517 | 2,416 | 2,458 | +20 | +0.8% | 485,000 |
| 2024/08/08 | 2,351 | 2,468 | 2,325.5 | 2,438 | +37 | +1.5% | 517,400 |
| 2024/08/07 | 2,326.5 | 2,491.5 | 2,324.5 | 2,401 | +25.5 | +1.1% | 574,200 |
| 2024/08/06 | 2,382 | 2,426 | 2,325 | 2,375.5 | +153 | +6.9% | 586,400 |
| 2024/08/05 | 2,332.5 | 2,377 | 2,187 | 2,222.5 | -236.5 | -9.6% | 795,700 |
| 2024/08/02 | 2,571 | 2,585 | 2,446.5 | 2,459 | -212 | -7.9% | 622,000 |
| 2024/08/01 | 2,721 | 2,724 | 2,654.5 | 2,671 | -56 | -2.1% | 412,600 |
| 2024/07/31 | 2,672 | 2,740.5 | 2,664 | 2,727 | +29 | +1.1% | 576,700 |
| 2024/07/30 | 2,770 | 2,770 | 2,692.5 | 2,698 | -65.5 | -2.4% | 576,400 |
| 2024/07/29 | 2,744 | 2,765.5 | 2,723.5 | 2,763.5 | +59.5 | +2.2% | 545,200 |
| 2024/07/26 | 2,714 | 2,739.5 | 2,683.5 | 2,704 | +13.5 | +0.5% | 558,200 |
| 2024/07/25 | 2,664.5 | 2,710 | 2,631.5 | 2,690.5 | +21.5 | +0.8% | 681,500 |
201～
250
件表示中 / 3754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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23倍 | 1.53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 | 220,700円 | +4.9% | -1.9% | 3.08% | 16.05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 | 575,700円 | +2.8% | -9.6% | 1.74% | 12.52倍 | 1.01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
