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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,950 | 1,964 | 1,931 | 1,958 | +13 | +0.7% | 575,300 |
| 2015/06/01 | 1,912 | 1,953 | 1,885 | 1,945 | +17 | +0.9% | 772,400 |
| 2015/05/29 | 1,911 | 1,964 | 1,908 | 1,928 | +28 | +1.5% | 1,063,400 |
| 2015/05/28 | 1,880 | 1,929 | 1,875 | 1,900 | +27 | +1.4% | 881,100 |
| 2015/05/27 | 1,862 | 1,875 | 1,851 | 1,873 | +2 | +0.1% | 524,000 |
| 2015/05/26 | 1,875 | 1,882 | 1,866 | 1,871 | -12 | -0.6% | 288,200 |
| 2015/05/25 | 1,887 | 1,899 | 1,870 | 1,883 | -4 | -0.2% | 502,400 |
| 2015/05/22 | 1,863 | 1,890 | 1,861 | 1,887 | +10 | +0.5% | 539,500 |
| 2015/05/21 | 1,875 | 1,889 | 1,863 | 1,877 | +15 | +0.8% | 711,700 |
| 2015/05/20 | 1,860 | 1,875 | 1,850 | 1,862 | +29 | +1.6% | 616,800 |
| 2015/05/19 | 1,809 | 1,840 | 1,802 | 1,833 | +24 | +1.3% | 790,000 |
| 2015/05/18 | 1,755 | 1,815 | 1,753 | 1,809 | +73 | +4.2% | 964,800 |
| 2015/05/15 | 1,747 | 1,770 | 1,728 | 1,736 | +6 | +0.3% | 789,800 |
| 2015/05/14 | 1,678 | 1,747 | 1,677 | 1,730 | +52 | +3.1% | 1,083,300 |
| 2015/05/13 | 1,680 | 1,688 | 1,654 | 1,678 | -8 | -0.5% | 780,300 |
| 2015/05/12 | 1,677 | 1,687 | 1,660 | 1,686 | +12 | +0.7% | 648,900 |
| 2015/05/11 | 1,665 | 1,697 | 1,662 | 1,674 | +47 | +2.9% | 578,400 |
| 2015/05/08 | 1,642 | 1,648 | 1,617 | 1,627 | -25 | -1.5% | 410,500 |
| 2015/05/07 | 1,648 | 1,699 | 1,640 | 1,652 | +33 | +2% | 961,000 |
| 2015/05/01 | 1,625 | 1,644 | 1,606 | 1,619 | -22 | -1.3% | 743,400 |
| 2015/04/30 | 1,640 | 1,670 | 1,634 | 1,641 | -34 | -2% | 773,000 |
| 2015/04/28 | 1,668 | 1,690 | 1,653 | 1,675 | +17 | +1% | 655,700 |
| 2015/04/27 | 1,669 | 1,671 | 1,645 | 1,658 | -4 | -0.2% | 870,100 |
| 2015/04/24 | 1,662 | 1,670 | 1,654 | 1,662 | -1 | -0.1% | 584,600 |
| 2015/04/23 | 1,692 | 1,717 | 1,652 | 1,663 | -18 | -1.1% | 449,500 |
| 2015/04/22 | 1,679 | 1,687 | 1,668 | 1,681 | +13 | +0.8% | 451,800 |
| 2015/04/21 | 1,647 | 1,673 | 1,645 | 1,668 | +32 | +2% | 431,600 |
| 2015/04/20 | 1,645 | 1,662 | 1,634 | 1,636 | -12 | -0.7% | 539,400 |
| 2015/04/17 | 1,640 | 1,672 | 1,628 | 1,648 | +10 | +0.6% | 740,400 |
| 2015/04/16 | 1,632 | 1,649 | 1,613 | 1,638 | +11 | +0.7% | 563,800 |
| 2015/04/15 | 1,634 | 1,648 | 1,625 | 1,627 | -12 | -0.7% | 502,800 |
| 2015/04/14 | 1,625 | 1,655 | 1,625 | 1,639 | +3 | +0.2% | 377,400 |
| 2015/04/13 | 1,627 | 1,685 | 1,625 | 1,636 | +26 | +1.6% | 879,300 |
| 2015/04/10 | 1,643 | 1,643 | 1,603 | 1,610 | -28 | -1.7% | 332,000 |
| 2015/04/09 | 1,639 | 1,640 | 1,624 | 1,638 | +12 | +0.7% | 283,100 |
| 2015/04/08 | 1,612 | 1,635 | 1,610 | 1,626 | +29 | +1.8% | 476,600 |
| 2015/04/07 | 1,602 | 1,611 | 1,588 | 1,597 | -6 | -0.4% | 285,500 |
| 2015/04/06 | 1,578 | 1,606 | 1,565 | 1,603 | +25 | +1.6% | 453,700 |
| 2015/04/03 | 1,580 | 1,582 | 1,567 | 1,578 | +8 | +0.5% | 293,600 |
| 2015/04/02 | 1,537 | 1,584 | 1,537 | 1,570 | +29 | +1.9% | 466,700 |
| 2015/04/01 | 1,549 | 1,553 | 1,528 | 1,541 | -24 | -1.5% | 418,300 |
| 2015/03/31 | 1,592 | 1,611 | 1,564 | 1,565 | +6 | +0.4% | 568,300 |
| 2015/03/30 | 1,547 | 1,565 | 1,546 | 1,559 | +13 | +0.8% | 483,300 |
| 2015/03/27 | 1,572 | 1,584 | 1,531 | 1,546 | -33 | -2.1% | 493,600 |
| 2015/03/26 | 1,604 | 1,608 | 1,575 | 1,579 | -38 | -2.4% | 406,600 |
| 2015/03/25 | 1,617 | 1,621 | 1,597 | 1,617 | -1 | -0.1% | 366,700 |
| 2015/03/24 | 1,590 | 1,623 | 1,590 | 1,618 | +17 | +1.1% | 413,800 |
| 2015/03/23 | 1,609 | 1,613 | 1,592 | 1,601 | -15 | -0.9% | 550,900 |
| 2015/03/20 | 1,629 | 1,632 | 1,601 | 1,616 | -7 | -0.4% | 798,700 |
| 2015/03/19 | 1,631 | 1,636 | 1,608 | 1,623 | -19 | -1.2% | 360,200 |
2501～
2550
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
