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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,391 | 1,408 | 1,372 | 1,401 | -4 | -0.3% | 494,900 |
| 2014/12/30 | 1,410 | 1,417 | 1,403 | 1,405 | +1 | +0.1% | 337,000 |
| 2014/12/29 | 1,407 | 1,410 | 1,384 | 1,404 | +8 | +0.6% | 370,600 |
| 2014/12/26 | 1,403 | 1,411 | 1,390 | 1,396 | ±0 | ±0% | 267,300 |
| 2014/12/25 | 1,410 | 1,413 | 1,394 | 1,396 | -12 | -0.9% | 327,100 |
| 2014/12/24 | 1,400 | 1,409 | 1,394 | 1,408 | +18 | +1.3% | 491,800 |
| 2014/12/22 | 1,384 | 1,395 | 1,374 | 1,390 | +22 | +1.6% | 505,600 |
| 2014/12/19 | 1,370 | 1,388 | 1,367 | 1,368 | +21 | +1.6% | 728,100 |
| 2014/12/18 | 1,355 | 1,365 | 1,342 | 1,347 | +25 | +1.9% | 637,300 |
| 2014/12/17 | 1,299 | 1,335 | 1,292 | 1,322 | +26 | +2% | 870,500 |
| 2014/12/16 | 1,299 | 1,321 | 1,296 | 1,296 | -10 | -0.8% | 744,200 |
| 2014/12/15 | 1,267 | 1,313 | 1,267 | 1,306 | +29 | +2.3% | 960,200 |
| 2014/12/12 | 1,281 | 1,295 | 1,277 | 1,277 | -10 | -0.8% | 1,366,400 |
| 2014/12/11 | 1,287 | 1,301 | 1,272 | 1,287 | -27 | -2.1% | 987,700 |
| 2014/12/10 | 1,336 | 1,362 | 1,313 | 1,314 | -35 | -2.6% | 739,200 |
| 2014/12/09 | 1,343 | 1,351 | 1,337 | 1,349 | -8 | -0.6% | 367,800 |
| 2014/12/08 | 1,360 | 1,368 | 1,339 | 1,357 | +11 | +0.8% | 435,100 |
| 2014/12/05 | 1,332 | 1,348 | 1,325 | 1,346 | +1 | +0.1% | 373,200 |
| 2014/12/04 | 1,353 | 1,361 | 1,342 | 1,345 | +7 | +0.5% | 339,400 |
| 2014/12/03 | 1,342 | 1,364 | 1,335 | 1,338 | +8 | +0.6% | 533,600 |
| 2014/12/02 | 1,309 | 1,333 | 1,301 | 1,330 | +9 | +0.7% | 432,800 |
| 2014/12/01 | 1,334 | 1,336 | 1,311 | 1,321 | +2 | +0.2% | 421,400 |
| 2014/11/28 | 1,315 | 1,338 | 1,314 | 1,319 | +14 | +1.1% | 611,600 |
| 2014/11/27 | 1,329 | 1,336 | 1,305 | 1,305 | -18 | -1.4% | 391,100 |
| 2014/11/26 | 1,307 | 1,331 | 1,306 | 1,323 | +25 | +1.9% | 778,500 |
| 2014/11/25 | 1,323 | 1,323 | 1,288 | 1,298 | -14 | -1.1% | 930,600 |
| 2014/11/21 | 1,313 | 1,315 | 1,291 | 1,312 | -8 | -0.6% | 564,900 |
| 2014/11/20 | 1,324 | 1,329 | 1,311 | 1,320 | +9 | +0.7% | 379,600 |
| 2014/11/19 | 1,319 | 1,327 | 1,306 | 1,311 | +12 | +0.9% | 700,000 |
| 2014/11/18 | 1,292 | 1,310 | 1,284 | 1,299 | +22 | +1.7% | 874,900 |
| 2014/11/17 | 1,290 | 1,290 | 1,270 | 1,277 | -15 | -1.2% | 812,500 |
| 2014/11/14 | 1,308 | 1,308 | 1,281 | 1,292 | +1 | +0.1% | 759,800 |
| 2014/11/13 | 1,275 | 1,296 | 1,271 | 1,291 | +21 | +1.7% | 510,900 |
| 2014/11/12 | 1,303 | 1,313 | 1,270 | 1,270 | -27 | -2.1% | 738,200 |
| 2014/11/11 | 1,290 | 1,317 | 1,275 | 1,297 | +19 | +1.5% | 795,700 |
| 2014/11/10 | 1,280 | 1,294 | 1,262 | 1,278 | -3 | -0.2% | 682,400 |
| 2014/11/07 | 1,262 | 1,285 | 1,232 | 1,281 | +30 | +2.4% | 1,005,400 |
| 2014/11/06 | 1,275 | 1,289 | 1,244 | 1,251 | -22 | -1.7% | 1,055,000 |
| 2014/11/05 | 1,240 | 1,276 | 1,233 | 1,273 | +33 | +2.7% | 992,200 |
| 2014/11/04 | 1,438 | 1,441 | 1,237 | 1,240 | +12 | +1% | 1,556,600 |
| 2014/10/31 | 1,197 | 1,229 | 1,181 | 1,228 | +49 | +4.2% | 766,800 |
| 2014/10/30 | 1,165 | 1,184 | 1,165 | 1,179 | +5 | +0.4% | 838,500 |
| 2014/10/29 | 1,158 | 1,178 | 1,158 | 1,174 | +18 | +1.6% | 464,100 |
| 2014/10/28 | 1,154 | 1,173 | 1,152 | 1,156 | -6 | -0.5% | 736,800 |
| 2014/10/27 | 1,176 | 1,177 | 1,143 | 1,162 | -12 | -1% | 890,700 |
| 2014/10/24 | 1,165 | 1,179 | 1,163 | 1,174 | +27 | +2.4% | 556,900 |
| 2014/10/23 | 1,149 | 1,158 | 1,136 | 1,147 | -3 | -0.3% | 677,200 |
| 2014/10/22 | 1,144 | 1,153 | 1,135 | 1,150 | +21 | +1.9% | 502,000 |
| 2014/10/21 | 1,155 | 1,160 | 1,123 | 1,129 | -32 | -2.8% | 497,600 |
| 2014/10/20 | 1,151 | 1,162 | 1,140 | 1,161 | +38 | +3.4% | 641,600 |
2601～
2650
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
