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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,433 | 2,445.5 | 2,409.5 | 2,430.5 | -1.5 | -0.1% | 370,000 |
| 2024/04/22 | 2,408 | 2,436.5 | 2,399 | 2,432 | +71.5 | +3% | 455,700 |
| 2024/04/19 | 2,375 | 2,380.5 | 2,335.5 | 2,360.5 | -24.5 | -1% | 628,500 |
| 2024/04/18 | 2,390.5 | 2,419.5 | 2,380 | 2,385 | -5 | -0.2% | 403,900 |
| 2024/04/17 | 2,401 | 2,406 | 2,362 | 2,390 | -24.5 | -1% | 547,900 |
| 2024/04/16 | 2,404 | 2,420 | 2,397.5 | 2,414.5 | +3.5 | +0.1% | 475,400 |
| 2024/04/15 | 2,373 | 2,419 | 2,367 | 2,411 | +20.5 | +0.9% | 387,800 |
| 2024/04/12 | 2,381 | 2,394.5 | 2,361.5 | 2,390.5 | +20 | +0.8% | 540,400 |
| 2024/04/11 | 2,373.5 | 2,374 | 2,339.5 | 2,370.5 | -13 | -0.5% | 467,700 |
| 2024/04/10 | 2,406 | 2,409.5 | 2,372 | 2,383.5 | +2.5 | +0.1% | 412,200 |
| 2024/04/09 | 2,390 | 2,405 | 2,376.5 | 2,381 | +13 | +0.5% | 505,300 |
| 2024/04/08 | 2,349 | 2,372.5 | 2,343 | 2,368 | +28 | +1.2% | 483,800 |
| 2024/04/05 | 2,318 | 2,340 | 2,305.5 | 2,340 | +20.5 | +0.9% | 568,700 |
| 2024/04/04 | 2,349 | 2,349 | 2,306.5 | 2,319.5 | -19.5 | -0.8% | 585,100 |
| 2024/04/03 | 2,335 | 2,345 | 2,317 | 2,339 | +19.5 | +0.8% | 643,800 |
| 2024/04/02 | 2,322.5 | 2,322.5 | 2,285.5 | 2,319.5 | +3.5 | +0.2% | 532,500 |
| 2024/04/01 | 2,322 | 2,342.5 | 2,293 | 2,316 | -4 | -0.2% | 278,500 |
| 2024/03/29 | 2,307 | 2,326 | 2,284.5 | 2,320 | +9 | +0.4% | 318,700 |
| 2024/03/28 | 2,349 | 2,363.5 | 2,311 | 2,311 | -60 | -2.5% | 630,900 |
| 2024/03/27 | 2,371.5 | 2,376 | 2,340.5 | 2,371 | +9 | +0.4% | 707,200 |
| 2024/03/26 | 2,325.5 | 2,365 | 2,319.5 | 2,362 | +36.5 | +1.6% | 518,500 |
| 2024/03/25 | 2,365 | 2,372 | 2,322 | 2,325.5 | -30 | -1.3% | 546,300 |
| 2024/03/22 | 2,352 | 2,366 | 2,334 | 2,355.5 | -15 | -0.6% | 534,700 |
| 2024/03/21 | 2,363 | 2,371 | 2,346 | 2,370.5 | +44.5 | +1.9% | 711,900 |
| 2024/03/19 | 2,275 | 2,328 | 2,274 | 2,326 | +38.5 | +1.7% | 572,900 |
| 2024/03/18 | 2,299.5 | 2,309 | 2,278.5 | 2,287.5 | +11 | +0.5% | 486,300 |
| 2024/03/15 | 2,272 | 2,301.5 | 2,256.5 | 2,276.5 | +18.5 | +0.8% | 2,601,900 |
| 2024/03/14 | 2,254 | 2,258 | 2,229 | 2,258 | +4 | +0.2% | 472,000 |
| 2024/03/13 | 2,251.5 | 2,267 | 2,241 | 2,254 | +25 | +1.1% | 678,800 |
| 2024/03/12 | 2,202 | 2,232 | 2,190.5 | 2,229 | +28.5 | +1.3% | 680,500 |
| 2024/03/11 | 2,209 | 2,227 | 2,170.5 | 2,200.5 | -26 | -1.2% | 541,700 |
| 2024/03/08 | 2,199.5 | 2,235 | 2,179 | 2,226.5 | +16.5 | +0.7% | 760,400 |
| 2024/03/07 | 2,217 | 2,235.5 | 2,208.5 | 2,210 | -8 | -0.4% | 610,200 |
| 2024/03/06 | 2,226.5 | 2,253.5 | 2,214 | 2,218 | -23 | -1% | 733,400 |
| 2024/03/05 | 2,255.5 | 2,257.5 | 2,220 | 2,241 | -24 | -1.1% | 581,900 |
| 2024/03/04 | 2,261.5 | 2,283.5 | 2,245 | 2,265 | +4.5 | +0.2% | 805,500 |
| 2024/03/01 | 2,236 | 2,297 | 2,236 | 2,260.5 | -5 | -0.2% | 620,000 |
| 2024/02/29 | 2,272.5 | 2,280 | 2,245 | 2,265.5 | -7 | -0.3% | 819,500 |
| 2024/02/28 | 2,235 | 2,286.5 | 2,224 | 2,272.5 | -8.5 | -0.4% | 968,900 |
| 2024/02/27 | 2,291 | 2,311.5 | 2,278 | 2,281 | -28.5 | -1.2% | 812,200 |
| 2024/02/26 | 2,360 | 2,360 | 2,304 | 2,309.5 | -49 | -2.1% | 923,400 |
| 2024/02/22 | 2,358.5 | 2,382.5 | 2,345 | 2,358.5 | -3 | -0.1% | 646,900 |
| 2024/02/21 | 2,390 | 2,395.5 | 2,332.5 | 2,361.5 | -9 | -0.4% | 568,700 |
| 2024/02/20 | 2,389 | 2,389 | 2,348 | 2,370.5 | -9.5 | -0.4% | 475,500 |
| 2024/02/19 | 2,352 | 2,387 | 2,346 | 2,380 | +32 | +1.4% | 616,000 |
| 2024/02/16 | 2,324.5 | 2,364.5 | 2,310 | 2,348 | +57.5 | +2.5% | 916,400 |
| 2024/02/15 | 2,286.5 | 2,298 | 2,259.5 | 2,290.5 | +3.5 | +0.2% | 695,800 |
| 2024/02/14 | 2,336.5 | 2,349.5 | 2,272.5 | 2,287 | -48 | -2.1% | 608,300 |
| 2024/02/13 | 2,312.5 | 2,335.5 | 2,298 | 2,335 | +32.5 | +1.4% | 831,200 |
| 2024/02/09 | 2,271 | 2,319 | 2,253 | 2,302.5 | +2.5 | +0.1% | 625,800 |
251～
300
件表示中 / 3692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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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 | 513,700円 | +0.6% | +1.2% | 1.95% | 10.76倍 | 0.86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
