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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,617 | 1,645 | 1,612 | 1,642 | +35 | +2.2% | 622,500 |
| 2015/03/17 | 1,613 | 1,624 | 1,600 | 1,607 | +4 | +0.2% | 417,400 |
| 2015/03/16 | 1,604 | 1,608 | 1,590 | 1,603 | -14 | -0.9% | 345,800 |
| 2015/03/13 | 1,617 | 1,622 | 1,596 | 1,617 | +7 | +0.4% | 812,300 |
| 2015/03/12 | 1,587 | 1,614 | 1,579 | 1,610 | +32 | +2% | 470,000 |
| 2015/03/11 | 1,578 | 1,585 | 1,565 | 1,578 | -3 | -0.2% | 312,100 |
| 2015/03/10 | 1,580 | 1,595 | 1,569 | 1,581 | +12 | +0.8% | 734,800 |
| 2015/03/09 | 1,581 | 1,582 | 1,563 | 1,569 | -23 | -1.4% | 480,400 |
| 2015/03/06 | 1,570 | 1,596 | 1,566 | 1,592 | +21 | +1.3% | 489,000 |
| 2015/03/05 | 1,546 | 1,573 | 1,545 | 1,571 | +30 | +1.9% | 493,200 |
| 2015/03/04 | 1,549 | 1,550 | 1,525 | 1,541 | -3 | -0.2% | 395,700 |
| 2015/03/03 | 1,550 | 1,550 | 1,529 | 1,544 | +2 | +0.1% | 310,000 |
| 2015/03/02 | 1,515 | 1,555 | 1,515 | 1,542 | +22 | +1.4% | 436,400 |
| 2015/02/27 | 1,530 | 1,536 | 1,504 | 1,520 | -5 | -0.3% | 664,100 |
| 2015/02/26 | 1,526 | 1,530 | 1,516 | 1,525 | ±0 | ±0% | 371,300 |
| 2015/02/25 | 1,500 | 1,534 | 1,495 | 1,525 | +33 | +2.2% | 694,000 |
| 2015/02/24 | 1,492 | 1,505 | 1,478 | 1,492 | ±0 | ±0% | 615,700 |
| 2015/02/23 | 1,499 | 1,513 | 1,484 | 1,492 | +2 | +0.1% | 303,900 |
| 2015/02/20 | 1,490 | 1,498 | 1,472 | 1,490 | +9 | +0.6% | 334,700 |
| 2015/02/19 | 1,441 | 1,483 | 1,438 | 1,481 | +38 | +2.6% | 533,600 |
| 2015/02/18 | 1,450 | 1,464 | 1,421 | 1,443 | +4 | +0.3% | 655,800 |
| 2015/02/17 | 1,441 | 1,459 | 1,437 | 1,439 | -11 | -0.8% | 370,000 |
| 2015/02/16 | 1,424 | 1,452 | 1,421 | 1,450 | +26 | +1.8% | 393,000 |
| 2015/02/13 | 1,446 | 1,450 | 1,415 | 1,424 | -22 | -1.5% | 587,200 |
| 2015/02/12 | 1,430 | 1,476 | 1,425 | 1,446 | +33 | +2.3% | 992,300 |
| 2015/02/10 | 1,387 | 1,416 | 1,386 | 1,413 | +26 | +1.9% | 644,900 |
| 2015/02/09 | 1,350 | 1,390 | 1,350 | 1,387 | +37 | +2.7% | 496,900 |
| 2015/02/06 | 1,345 | 1,355 | 1,319 | 1,350 | +5 | +0.4% | 760,200 |
| 2015/02/05 | 1,374 | 1,377 | 1,336 | 1,345 | -32 | -2.3% | 761,900 |
| 2015/02/04 | 1,361 | 1,391 | 1,346 | 1,377 | +33 | +2.5% | 660,000 |
| 2015/02/03 | 1,393 | 1,393 | 1,338 | 1,344 | -49 | -3.5% | 842,000 |
| 2015/02/02 | 1,352 | 1,398 | 1,325 | 1,393 | +11 | +0.8% | 601,900 |
| 2015/01/30 | 1,392 | 1,399 | 1,379 | 1,382 | +5 | +0.4% | 427,300 |
| 2015/01/29 | 1,364 | 1,384 | 1,364 | 1,377 | -15 | -1.1% | 371,300 |
| 2015/01/28 | 1,357 | 1,394 | 1,349 | 1,392 | +10 | +0.7% | 302,300 |
| 2015/01/27 | 1,363 | 1,383 | 1,346 | 1,382 | +35 | +2.6% | 393,800 |
| 2015/01/26 | 1,340 | 1,347 | 1,331 | 1,347 | -20 | -1.5% | 424,400 |
| 2015/01/23 | 1,375 | 1,376 | 1,349 | 1,367 | +6 | +0.4% | 350,200 |
| 2015/01/22 | 1,362 | 1,363 | 1,340 | 1,361 | -11 | -0.8% | 353,400 |
| 2015/01/21 | 1,383 | 1,384 | 1,355 | 1,372 | -18 | -1.3% | 504,400 |
| 2015/01/20 | 1,381 | 1,390 | 1,368 | 1,390 | +17 | +1.2% | 363,900 |
| 2015/01/19 | 1,371 | 1,377 | 1,362 | 1,373 | +9 | +0.7% | 249,200 |
| 2015/01/16 | 1,348 | 1,364 | 1,336 | 1,364 | -14 | -1% | 480,000 |
| 2015/01/15 | 1,352 | 1,380 | 1,350 | 1,378 | +36 | +2.7% | 487,600 |
| 2015/01/14 | 1,324 | 1,343 | 1,321 | 1,342 | +5 | +0.4% | 378,800 |
| 2015/01/13 | 1,345 | 1,346 | 1,319 | 1,337 | -31 | -2.3% | 862,600 |
| 2015/01/09 | 1,383 | 1,383 | 1,360 | 1,368 | -9 | -0.7% | 628,000 |
| 2015/01/08 | 1,355 | 1,387 | 1,355 | 1,377 | +33 | +2.5% | 761,200 |
| 2015/01/07 | 1,336 | 1,356 | 1,336 | 1,344 | -11 | -0.8% | 441,700 |
| 2015/01/06 | 1,373 | 1,377 | 1,354 | 1,355 | -46 | -3.3% | 603,300 |
2551～
2600
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
