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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 1,495 | 1,515 | 1,470 | 1,476 | -34 | -2.3% | 1,296,700 |
| 2014/02/03 | 1,515 | 1,538 | 1,497 | 1,510 | +8 | +0.5% | 795,100 |
| 2014/01/31 | 1,495 | 1,514 | 1,480 | 1,502 | -10 | -0.7% | 504,700 |
| 2014/01/30 | 1,489 | 1,522 | 1,483 | 1,512 | -36 | -2.3% | 726,300 |
| 2014/01/29 | 1,507 | 1,548 | 1,507 | 1,548 | +55 | +3.7% | 453,300 |
| 2014/01/28 | 1,501 | 1,518 | 1,493 | 1,493 | -14 | -0.9% | 544,000 |
| 2014/01/27 | 1,513 | 1,522 | 1,493 | 1,507 | -29 | -1.9% | 773,200 |
| 2014/01/24 | 1,523 | 1,553 | 1,519 | 1,536 | -52 | -3.3% | 745,200 |
| 2014/01/23 | 1,607 | 1,611 | 1,584 | 1,588 | -22 | -1.4% | 801,200 |
| 2014/01/22 | 1,589 | 1,616 | 1,578 | 1,610 | +21 | +1.3% | 1,016,900 |
| 2014/01/21 | 1,560 | 1,598 | 1,554 | 1,589 | +31 | +2% | 1,016,900 |
| 2014/01/20 | 1,564 | 1,568 | 1,542 | 1,558 | -2 | -0.1% | 652,600 |
| 2014/01/17 | 1,517 | 1,562 | 1,517 | 1,560 | +45 | +3% | 1,037,100 |
| 2014/01/16 | 1,500 | 1,523 | 1,489 | 1,515 | +30 | +2% | 936,000 |
| 2014/01/15 | 1,494 | 1,494 | 1,462 | 1,485 | +10 | +0.7% | 732,600 |
| 2014/01/14 | 1,465 | 1,479 | 1,452 | 1,475 | -10 | -0.7% | 946,800 |
| 2014/01/10 | 1,447 | 1,488 | 1,442 | 1,485 | +30 | +2.1% | 741,900 |
| 2014/01/09 | 1,463 | 1,464 | 1,440 | 1,455 | +3 | +0.2% | 608,900 |
| 2014/01/08 | 1,433 | 1,456 | 1,424 | 1,452 | +44 | +3.1% | 1,100,800 |
| 2014/01/07 | 1,404 | 1,417 | 1,395 | 1,408 | +4 | +0.3% | 935,600 |
| 2014/01/06 | 1,392 | 1,411 | 1,380 | 1,404 | +16 | +1.2% | 799,800 |
| 2013/12/30 | 1,370 | 1,391 | 1,367 | 1,388 | +30 | +2.2% | 585,200 |
| 2013/12/27 | 1,329 | 1,358 | 1,328 | 1,358 | +34 | +2.6% | 519,900 |
| 2013/12/26 | 1,322 | 1,328 | 1,313 | 1,324 | +30 | +2.3% | 387,100 |
| 2013/12/25 | 1,320 | 1,325 | 1,280 | 1,294 | -31 | -2.3% | 868,700 |
| 2013/12/24 | 1,338 | 1,348 | 1,320 | 1,325 | -8 | -0.6% | 537,300 |
| 2013/12/20 | 1,330 | 1,344 | 1,326 | 1,333 | -12 | -0.9% | 797,200 |
| 2013/12/19 | 1,359 | 1,363 | 1,338 | 1,345 | -9 | -0.7% | 982,900 |
| 2013/12/18 | 1,336 | 1,354 | 1,332 | 1,354 | +5 | +0.4% | 825,400 |
| 2013/12/17 | 1,345 | 1,359 | 1,339 | 1,349 | +13 | +1% | 649,200 |
| 2013/12/16 | 1,345 | 1,359 | 1,320 | 1,336 | -11 | -0.8% | 685,200 |
| 2013/12/13 | 1,339 | 1,365 | 1,338 | 1,347 | -1 | -0.1% | 1,393,100 |
| 2013/12/12 | 1,353 | 1,353 | 1,333 | 1,348 | -8 | -0.6% | 908,200 |
| 2013/12/11 | 1,361 | 1,368 | 1,348 | 1,356 | ±0 | ±0% | 755,900 |
| 2013/12/10 | 1,372 | 1,373 | 1,350 | 1,356 | -14 | -1% | 878,500 |
| 2013/12/09 | 1,385 | 1,385 | 1,360 | 1,370 | -15 | -1.1% | 729,800 |
| 2013/12/06 | 1,379 | 1,388 | 1,374 | 1,385 | +4 | +0.3% | 985,100 |
| 2013/12/05 | 1,374 | 1,396 | 1,374 | 1,381 | -12 | -0.9% | 957,100 |
| 2013/12/04 | 1,400 | 1,415 | 1,385 | 1,393 | +40 | +3% | 1,801,000 |
| 2013/12/03 | 1,377 | 1,383 | 1,353 | 1,353 | -12 | -0.9% | 652,800 |
| 2013/12/02 | 1,365 | 1,375 | 1,362 | 1,365 | -1 | -0.1% | 767,600 |
| 2013/11/29 | 1,373 | 1,377 | 1,355 | 1,366 | -14 | -1% | 564,600 |
| 2013/11/28 | 1,377 | 1,382 | 1,371 | 1,380 | +17 | +1.2% | 421,900 |
| 2013/11/27 | 1,376 | 1,381 | 1,363 | 1,363 | -22 | -1.6% | 518,700 |
| 2013/11/26 | 1,358 | 1,391 | 1,357 | 1,385 | +28 | +2.1% | 1,063,900 |
| 2013/11/25 | 1,337 | 1,360 | 1,337 | 1,357 | +14 | +1% | 1,045,000 |
| 2013/11/22 | 1,350 | 1,350 | 1,323 | 1,343 | -7 | -0.5% | 835,500 |
| 2013/11/21 | 1,345 | 1,350 | 1,335 | 1,350 | +18 | +1.4% | 768,800 |
| 2013/11/20 | 1,310 | 1,337 | 1,310 | 1,332 | +16 | +1.2% | 764,200 |
| 2013/11/19 | 1,311 | 1,324 | 1,306 | 1,316 | -7 | -0.5% | 849,200 |
2751～
2800
件表示中 / 3694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 | 248,600円 | +2.9% | +2.2% | 2.49% | 15.43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 |
| キヤノンＭＪ | 518,200円 | +4.0% | +4.8% | 2.89% | 14.29倍 | 1.47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 | 198,500円 | -0.5% | -10.8% | 2.05% | 17.04倍 | 1.56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 | 220,900円 | +3.7% | 0.0% | 2.85% | 14.34倍 | 0.82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 | 522,900円 | +0.6% | +1.2% | 1.91% | 10.95倍 | 0.88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
