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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,282 | 1,287 | 1,257 | 1,261 | -15 | -1.2% | 267,700 |
| 2013/06/21 | 1,249 | 1,284 | 1,227 | 1,276 | +1 | +0.1% | 439,400 |
| 2013/06/20 | 1,300 | 1,310 | 1,270 | 1,275 | -39 | -3% | 398,400 |
| 2013/06/19 | 1,312 | 1,343 | 1,297 | 1,314 | +21 | +1.6% | 369,300 |
| 2013/06/18 | 1,296 | 1,308 | 1,281 | 1,293 | -10 | -0.8% | 342,900 |
| 2013/06/17 | 1,250 | 1,306 | 1,242 | 1,303 | +54 | +4.3% | 380,500 |
| 2013/06/14 | 1,267 | 1,287 | 1,244 | 1,249 | +5 | +0.4% | 800,500 |
| 2013/06/13 | 1,267 | 1,292 | 1,224 | 1,244 | -41 | -3.2% | 523,700 |
| 2013/06/12 | 1,278 | 1,292 | 1,253 | 1,285 | -13 | -1% | 515,600 |
| 2013/06/11 | 1,307 | 1,321 | 1,255 | 1,298 | -11 | -0.8% | 445,500 |
| 2013/06/10 | 1,280 | 1,311 | 1,262 | 1,309 | +50 | +4% | 848,000 |
| 2013/06/07 | 1,264 | 1,290 | 1,238 | 1,259 | -42 | -3.2% | 490,800 |
| 2013/06/06 | 1,303 | 1,334 | 1,291 | 1,301 | -22 | -1.7% | 596,400 |
| 2013/06/05 | 1,366 | 1,379 | 1,323 | 1,323 | -35 | -2.6% | 629,900 |
| 2013/06/04 | 1,365 | 1,380 | 1,340 | 1,358 | +11 | +0.8% | 756,500 |
| 2013/06/03 | 1,383 | 1,405 | 1,332 | 1,347 | -6 | -0.4% | 1,048,900 |
| 2013/05/31 | 1,346 | 1,395 | 1,340 | 1,353 | +7 | +0.5% | 1,522,700 |
| 2013/05/30 | 1,394 | 1,404 | 1,341 | 1,346 | -78 | -5.5% | 534,000 |
| 2013/05/29 | 1,422 | 1,443 | 1,401 | 1,424 | +48 | +3.5% | 756,300 |
| 2013/05/28 | 1,376 | 1,396 | 1,360 | 1,376 | -10 | -0.7% | 571,900 |
| 2013/05/27 | 1,372 | 1,415 | 1,335 | 1,386 | +12 | +0.9% | 810,500 |
| 2013/05/24 | 1,387 | 1,423 | 1,331 | 1,374 | -28 | -2% | 1,171,100 |
| 2013/05/23 | 1,497 | 1,517 | 1,402 | 1,402 | -83 | -5.6% | 1,016,400 |
| 2013/05/22 | 1,505 | 1,520 | 1,425 | 1,485 | -23 | -1.5% | 646,800 |
| 2013/05/21 | 1,490 | 1,510 | 1,490 | 1,508 | +19 | +1.3% | 470,600 |
| 2013/05/20 | 1,498 | 1,523 | 1,488 | 1,489 | -4 | -0.3% | 639,200 |
| 2013/05/17 | 1,505 | 1,520 | 1,487 | 1,493 | -7 | -0.5% | 539,100 |
| 2013/05/16 | 1,482 | 1,507 | 1,458 | 1,500 | -18 | -1.2% | 596,000 |
| 2013/05/15 | 1,500 | 1,525 | 1,499 | 1,518 | +4 | +0.3% | 854,700 |
| 2013/05/14 | 1,509 | 1,526 | 1,473 | 1,514 | +12 | +0.8% | 831,900 |
| 2013/05/13 | 1,538 | 1,549 | 1,452 | 1,502 | -36 | -2.3% | 1,135,800 |
| 2013/05/10 | 1,486 | 1,550 | 1,486 | 1,538 | +86 | +5.9% | 499,500 |
| 2013/05/09 | 1,564 | 1,570 | 1,452 | 1,452 | -113 | -7.2% | 418,700 |
| 2013/05/08 | 1,599 | 1,599 | 1,553 | 1,565 | -28 | -1.8% | 604,700 |
| 2013/05/07 | 1,551 | 1,600 | 1,551 | 1,593 | +56 | +3.6% | 590,500 |
| 2013/05/02 | 1,528 | 1,538 | 1,511 | 1,537 | +9 | +0.6% | 307,200 |
| 2013/05/01 | 1,523 | 1,537 | 1,492 | 1,528 | -1 | -0.1% | 342,100 |
| 2013/04/30 | 1,498 | 1,539 | 1,492 | 1,529 | +31 | +2.1% | 566,000 |
| 2013/04/26 | 1,529 | 1,535 | 1,497 | 1,498 | -26 | -1.7% | 311,200 |
| 2013/04/25 | 1,540 | 1,543 | 1,504 | 1,524 | -6 | -0.4% | 722,700 |
| 2013/04/24 | 1,519 | 1,531 | 1,498 | 1,530 | +28 | +1.9% | 614,400 |
| 2013/04/23 | 1,491 | 1,510 | 1,485 | 1,502 | +1 | +0.1% | 543,900 |
| 2013/04/22 | 1,492 | 1,519 | 1,484 | 1,501 | +26 | +1.8% | 512,000 |
| 2013/04/19 | 1,515 | 1,516 | 1,462 | 1,475 | -44 | -2.9% | 667,700 |
| 2013/04/18 | 1,517 | 1,523 | 1,488 | 1,519 | -4 | -0.3% | 739,800 |
| 2013/04/17 | 1,521 | 1,530 | 1,503 | 1,523 | +21 | +1.4% | 477,900 |
| 2013/04/16 | 1,493 | 1,525 | 1,474 | 1,502 | +3 | +0.2% | 747,600 |
| 2013/04/15 | 1,526 | 1,535 | 1,486 | 1,499 | -27 | -1.8% | 558,000 |
| 2013/04/12 | 1,509 | 1,547 | 1,497 | 1,526 | +35 | +2.3% | 1,308,800 |
| 2013/04/11 | 1,500 | 1,546 | 1,465 | 1,491 | -3 | -0.2% | 1,199,000 |
2901～
2950
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
