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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/11/18 | 1,345 | 1,350 | 1,315 | 1,323 | -22 | -1.6% | 749,600 |
| 2013/11/15 | 1,325 | 1,348 | 1,321 | 1,345 | +30 | +2.3% | 957,700 |
| 2013/11/14 | 1,319 | 1,326 | 1,301 | 1,315 | ±0 | ±0% | 480,000 |
| 2013/11/13 | 1,307 | 1,318 | 1,302 | 1,315 | +10 | +0.8% | 626,700 |
| 2013/11/12 | 1,281 | 1,306 | 1,280 | 1,305 | +30 | +2.4% | 555,200 |
| 2013/11/11 | 1,287 | 1,295 | 1,267 | 1,275 | +12 | +1% | 384,600 |
| 2013/11/08 | 1,247 | 1,263 | 1,243 | 1,263 | -3 | -0.2% | 443,200 |
| 2013/11/07 | 1,283 | 1,292 | 1,264 | 1,266 | -19 | -1.5% | 495,800 |
| 2013/11/06 | 1,271 | 1,295 | 1,267 | 1,285 | +15 | +1.2% | 462,000 |
| 2013/11/05 | 1,275 | 1,282 | 1,261 | 1,270 | -7 | -0.5% | 540,000 |
| 2013/11/01 | 1,298 | 1,323 | 1,274 | 1,277 | -47 | -3.5% | 811,300 |
| 2013/10/31 | 1,324 | 1,347 | 1,317 | 1,324 | -19 | -1.4% | 845,400 |
| 2013/10/30 | 1,306 | 1,345 | 1,303 | 1,343 | +85 | +6.8% | 1,400,700 |
| 2013/10/29 | 1,265 | 1,266 | 1,242 | 1,258 | -16 | -1.3% | 571,800 |
| 2013/10/28 | 1,280 | 1,287 | 1,264 | 1,274 | +3 | +0.2% | 507,900 |
| 2013/10/25 | 1,302 | 1,306 | 1,269 | 1,271 | -21 | -1.6% | 791,800 |
| 2013/10/24 | 1,255 | 1,295 | 1,250 | 1,292 | +35 | +2.8% | 652,300 |
| 2013/10/23 | 1,278 | 1,294 | 1,257 | 1,257 | -11 | -0.9% | 455,800 |
| 2013/10/22 | 1,257 | 1,275 | 1,252 | 1,268 | +11 | +0.9% | 520,600 |
| 2013/10/21 | 1,247 | 1,264 | 1,236 | 1,257 | +11 | +0.9% | 439,800 |
| 2013/10/18 | 1,229 | 1,250 | 1,226 | 1,246 | +17 | +1.4% | 501,600 |
| 2013/10/17 | 1,216 | 1,229 | 1,214 | 1,229 | +22 | +1.8% | 345,600 |
| 2013/10/16 | 1,202 | 1,207 | 1,190 | 1,207 | +6 | +0.5% | 302,600 |
| 2013/10/15 | 1,217 | 1,221 | 1,193 | 1,201 | -1 | -0.1% | 303,500 |
| 2013/10/11 | 1,200 | 1,214 | 1,195 | 1,202 | +14 | +1.2% | 436,900 |
| 2013/10/10 | 1,155 | 1,189 | 1,150 | 1,188 | +40 | +3.5% | 438,200 |
2851～
2900
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
